SAB Biotherapeutics, Inc. SABS
NASDAQ · United States · Health Technology
$2.98-0.08 (-2.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.98 | -2.61% | $3.10 | $3.12 | $2.96 | 415.80K |
| 2026-10-01 | $3.06 | -3.47% | $3.15 | $3.22 | $3.04 | 425.50K |
| 2026-09-30 | $3.17 | -1.55% | $3.23 | $3.40 | $3.16 | 487.80K |
| 2026-09-29 | $3.22 | +0.16% | $3.24 | $3.31 | $3.19 | 1.06M |
| 2026-09-28 | $3.21 | -2.28% | $3.34 | $3.34 | $3.14 | 697.90K |
| 2026-09-25 | $3.29 | -1.79% | $3.36 | $3.49 | $3.27 | 2.45M |
| 2026-09-24 | $3.35 | -1.18% | $3.38 | $3.44 | $3.25 | 544.20K |
| 2026-09-23 | $3.39 | -3.14% | $3.49 | $3.55 | $3.31 | 406.70K |
| 2026-09-22 | $3.50 | +3.24% | $3.42 | $3.56 | $3.42 | 739.00K |
| 2026-09-21 | $3.39 | -3.42% | $3.51 | $3.55 | $3.39 | 379.10K |
| 2026-09-18 | $3.51 | +0.29% | $3.49 | $3.57 | $3.49 | 1.97M |
| 2026-09-17 | $3.50 | +3.24% | $3.43 | $3.52 | $3.42 | 374.50K |
| 2026-09-16 | $3.39 | -0.59% | $3.45 | $3.49 | $3.35 | 452.40K |
| 2026-09-15 | $3.41 | -1.45% | $3.45 | $3.51 | $3.32 | 284.30K |
| 2026-09-14 | $3.46 | +1.47% | $3.42 | $3.51 | $3.39 | 237.50K |
| 2026-09-11 | $3.41 | -0.29% | $3.45 | $3.54 | $3.38 | 712.00K |
| 2026-09-10 | $3.42 | -1.72% | $3.48 | $3.53 | $3.39 | 328.60K |
| 2026-09-09 | $3.48 | -4.13% | $3.61 | $3.65 | $3.47 | 201.00K |
| 2026-09-08 | $3.63 | -2.42% | $3.70 | $3.75 | $3.62 | 171.30K |
| 2026-09-04 | $3.72 | 0.00% | $3.72 | $3.75 | $3.69 | 110.60K |
| 2026-09-03 | $3.72 | -0.80% | $3.76 | $3.79 | $3.71 | 161.60K |
| 2026-09-02 | $3.75 | +1.35% | $3.70 | $3.77 | $3.60 | 300.40K |
| 2026-09-01 | $3.70 | -0.27% | $3.65 | $3.75 | $3.65 | 202.30K |
| 2026-08-31 | $3.71 | -2.11% | $3.76 | $3.80 | $3.69 | 201.10K |
| 2026-08-28 | $3.79 | -3.56% | $3.91 | $3.99 | $3.79 | 202.60K |
| 2026-08-27 | $3.93 | +1.29% | $3.86 | $3.93 | $3.84 | 282.20K |
| 2026-08-26 | $3.88 | +1.84% | $3.80 | $3.90 | $3.75 | 274.40K |
| 2026-08-25 | $3.81 | +5.25% | $3.65 | $3.81 | $3.61 | 359.30K |
| 2026-08-24 | $3.62 | -4.23% | $3.78 | $3.78 | $3.61 | 602.40K |
| 2026-08-21 | $3.78 | +2.16% | $3.74 | $3.83 | $3.70 | 195.70K |
| 2026-08-20 | $3.70 | -2.12% | $3.75 | $3.76 | $3.66 | 229.60K |
| 2026-08-19 | $3.78 | -0.26% | $3.83 | $3.88 | $3.76 | 701.30K |
| 2026-08-18 | $3.79 | +0.53% | $3.75 | $3.82 | $3.67 | 351.10K |
| 2026-08-17 | $3.77 | +1.89% | $3.70 | $3.85 | $3.69 | 232.00K |
| 2026-08-14 | $3.70 | -1.33% | $3.77 | $3.78 | $3.68 | 324.70K |
| 2026-08-13 | $3.75 | -1.32% | $3.82 | $3.84 | $3.74 | 256.50K |
| 2026-08-12 | $3.80 | +1.06% | $3.76 | $3.83 | $3.70 | 307.70K |
| 2026-08-11 | $3.76 | -0.53% | $3.79 | $3.79 | $3.67 | 311.90K |
| 2026-08-10 | $3.78 | -3.08% | $3.89 | $3.89 | $3.76 | 297.40K |
| 2026-08-07 | $3.90 | +1.30% | $3.86 | $3.95 | $3.85 | 343.70K |
| 2026-08-06 | $3.85 | +2.12% | $3.76 | $3.87 | $3.61 | 280.40K |
| 2026-08-05 | $3.77 | -2.08% | $3.86 | $3.89 | $3.72 | 284.30K |
| 2026-08-04 | $3.85 | +1.58% | $3.80 | $3.97 | $3.73 | 1.16M |
| 2026-08-03 | $3.79 | +6.16% | $3.59 | $3.86 | $3.51 | 676.20K |
| 2026-07-31 | $3.57 | +0.28% | $3.56 | $3.58 | $3.42 | 405.00K |
| 2026-07-30 | $3.56 | +2.30% | $3.49 | $3.59 | $3.46 | 208.60K |
| 2026-07-29 | $3.48 | +0.87% | $3.43 | $3.55 | $3.39 | 371.30K |
| 2026-07-28 | $3.45 | +0.29% | $3.40 | $3.49 | $3.35 | 241.30K |
| 2026-07-27 | $3.44 | -1.99% | $3.53 | $3.63 | $3.43 | 609.60K |
| 2026-07-24 | $3.51 | -1.96% | $3.59 | $3.62 | $3.47 | 954.30K |
| 2026-07-23 | $3.58 | 0.00% | $3.52 | $3.66 | $3.51 | 892.60K |
| 2026-07-22 | $3.58 | -1.65% | $3.63 | $3.63 | $3.53 | 180.00K |
| 2026-07-21 | $3.64 | +3.70% | $3.51 | $3.78 | $3.51 | 795.10K |
| 2026-07-20 | $3.51 | -0.85% | $3.54 | $3.62 | $3.47 | 444.80K |
| 2026-07-17 | $3.54 | -3.41% | $3.58 | $3.72 | $3.54 | 678.40K |
| 2026-07-16 | $3.66 | +1.24% | $3.60 | $3.68 | $3.50 | 521.40K |
| 2026-07-15 | $3.62 | +0.56% | $3.59 | $3.67 | $3.54 | 368.90K |
| 2026-07-14 | $3.60 | -3.49% | $3.76 | $3.77 | $3.58 | 318.00K |
| 2026-07-13 | $3.73 | -2.36% | $3.79 | $3.88 | $3.70 | 229.90K |
| 2026-07-10 | $3.82 | -3.54% | $3.96 | $3.96 | $3.72 | 296.40K |
| 2026-07-09 | $3.96 | +5.04% | $3.78 | $4.02 | $3.69 | 634.10K |
| 2026-07-08 | $3.77 | -3.33% | $3.87 | $3.90 | $3.72 | 1.07M |
| 2026-07-07 | $3.90 | -0.51% | $3.91 | $3.97 | $3.54 | 559.80K |
| 2026-07-06 | $3.92 | 0.00% | $3.94 | $4.07 | $3.87 | 697.80K |
| 2026-07-02 | $3.92 | +1.03% | $3.91 | $4.04 | $3.85 | 266.60K |
| 2026-07-01 | $3.88 | -0.51% | $3.90 | $3.93 | $3.81 | 304.30K |
| 2026-06-30 | $3.90 | 0.00% | $3.90 | $4.01 | $3.87 | 413.80K |
| 2026-06-29 | $3.90 | +2.63% | $3.80 | $4.02 | $3.70 | 606.50K |
| 2026-06-26 | $3.80 | -1.81% | $3.81 | $3.95 | $3.68 | 5.65M |
| 2026-06-25 | $3.87 | +0.78% | $3.86 | $3.99 | $3.85 | 353.60K |
| 2026-06-24 | $3.84 | -0.78% | $4.02 | $4.04 | $3.82 | 559.90K |
| 2026-06-23 | $3.87 | -1.53% | $3.83 | $4.00 | $3.80 | 395.20K |
| 2026-06-22 | $3.93 | -1.75% | $4.00 | $4.09 | $3.90 | 738.90K |
| 2026-06-18 | $4.00 | +3.63% | $3.93 | $4.10 | $3.85 | 2.91M |
| 2026-06-17 | $3.86 | +5.46% | $3.72 | $3.89 | $3.66 | 712.60K |
| 2026-06-16 | $3.66 | -6.15% | $3.91 | $4.01 | $3.66 | 1.92M |
| 2026-06-15 | $3.90 | +17.12% | $3.51 | $4.19 | $3.44 | 5.98M |
| 2026-06-12 | $3.33 | -1.48% | $3.40 | $3.55 | $3.33 | 355.80K |
| 2026-06-11 | $3.38 | +2.11% | $3.35 | $3.40 | $3.30 | 239.80K |
| 2026-06-10 | $3.31 | -1.49% | $3.35 | $3.45 | $3.31 | 214.30K |
| 2026-06-09 | $3.36 | -1.18% | $3.40 | $3.50 | $3.35 | 362.60K |
| 2026-06-08 | $3.40 | +0.59% | $3.40 | $3.44 | $3.34 | 349.00K |
| 2026-06-05 | $3.38 | -2.59% | $3.47 | $3.47 | $3.28 | 351.60K |
| 2026-06-04 | $3.47 | +3.27% | $3.35 | $3.54 | $3.32 | 304.00K |
| 2026-06-03 | $3.36 | -3.45% | $3.47 | $3.49 | $3.32 | 327.00K |
| 2026-06-02 | $3.48 | +1.16% | $3.45 | $3.54 | $3.41 | 473.90K |
| 2026-06-01 | $3.44 | -4.44% | $3.74 | $3.74 | $3.42 | 529.80K |
| 2026-05-29 | $3.60 | +0.84% | $3.56 | $3.65 | $3.52 | 223.70K |
| 2026-05-28 | $3.57 | -0.83% | $3.60 | $3.65 | $3.55 | 133.80K |
| 2026-05-27 | $3.60 | -5.51% | $3.80 | $3.84 | $3.59 | 283.20K |