SAB Biotherapeutics, Inc. (SABS) NASDAQ
3.88
+0.01(+0.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.88
+0.01(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.89 | 3.88 | 3.88 | 3.97 | 3.83 | 205,324 |
| April 01, 2026 | 3.84 | 3.87 | 3.87 | 3.94 | 3.84 | 618,043 |
| March 31, 2026 | 3.79 | 3.83 | 3.83 | 3.9 | 3.78 | 400,244 |
| March 30, 2026 | 3.82 | 3.78 | 3.78 | 3.86 | 3.76 | 442,841 |
| March 27, 2026 | 3.79 | 3.85 | 3.85 | 3.91 | 3.79 | 805,296 |
| March 26, 2026 | 3.79 | 3.83 | 3.83 | 3.89 | 3.79 | 649,978 |
| March 25, 2026 | 3.83 | 3.82 | 3.82 | 3.94 | 3.78 | 789,679 |
| March 24, 2026 | 3.99 | 3.87 | 3.87 | 3.99 | 3.78 | 626,724 |
| March 23, 2026 | 3.74 | 3.93 | 3.93 | 3.95 | 3.74 | 525,573 |
| March 20, 2026 | 3.74 | 3.75 | 3.75 | 3.84 | 3.7 | 1.33M |
| March 19, 2026 | 3.69 | 3.78 | 3.78 | 3.95 | 3.69 | 549,289 |
| March 18, 2026 | 3.97 | 3.7 | 3.7 | 4 | 3.7 | 3.43M |
| March 17, 2026 | 4.01 | 4.07 | 4.07 | 4.18 | 3.98 | 311,138 |
| March 16, 2026 | 4.27 | 3.94 | 3.94 | 4.33 | 3.93 | 304,988 |
| March 13, 2026 | 4.62 | 4.15 | 4.15 | 4.72 | 4.07 | 573,612 |
| March 12, 2026 | 4.87 | 4.59 | 4.59 | 5.15 | 4.52 | 2.19M |
| March 11, 2026 | 4.26 | 4.58 | 4.58 | 4.73 | 4.11 | 2.8M |
| March 10, 2026 | 4.05 | 4.1 | 4.1 | 4.44 | 4 | 2.02M |
| March 09, 2026 | 3.71 | 3.84 | 3.84 | 3.95 | 3.71 | 174,126 |
| March 06, 2026 | 3.71 | 3.79 | 3.79 | 3.85 | 3.64 | 155,952 |
| March 05, 2026 | 3.89 | 3.81 | 3.81 | 4.11 | 3.73 | 128,329 |
| March 04, 2026 | 3.93 | 3.93 | 3.93 | 3.99 | 3.8 | 109,758 |
| March 03, 2026 | 4.02 | 3.89 | 3.89 | 4.05 | 3.76 | 228,628 |
| March 02, 2026 | 3.94 | 4.07 | 4.07 | 4.18 | 3.9 | 308,500 |
| February 27, 2026 | 4.08 | 4.1 | 4.1 | 4.19 | 4 | 402,400 |
| February 26, 2026 | 3.92 | 4.13 | 4.13 | 4.2 | 3.86 | 231,900 |
| February 25, 2026 | 3.79 | 3.93 | 3.93 | 3.96 | 3.76 | 111,600 |
| February 24, 2026 | 3.66 | 3.74 | 3.74 | 3.87 | 3.62 | 582,240 |
| February 23, 2026 | 3.55 | 3.67 | 3.67 | 3.79 | 3.54 | 405,800 |
| February 20, 2026 | 3.85 | 3.57 | 0 | 3.85 | 3.55 | 123,900 |
| February 19, 2026 | 3.76 | 3.79 | 0 | 3.85 | 3.61 | 193,935 |
| February 18, 2026 | 3.81 | 3.74 | 0 | 3.87 | 3.64 | 176,606 |
| February 17, 2026 | 3.87 | 3.88 | 0 | 3.89 | 3.52 | 480,900 |
| February 13, 2026 | 4.15 | 3.85 | 0 | 4.15 | 3.82 | 274,624 |
| February 12, 2026 | 4.17 | 4.12 | 0 | 4.26 | 4.06 | 307,400 |
| February 11, 2026 | 4.2 | 4.18 | 0 | 4.3 | 3.94 | 339,810 |
| February 10, 2026 | 4.21 | 4.18 | 0 | 4.24 | 4.04 | 250,927 |
| February 09, 2026 | 4.22 | 4.23 | 0 | 4.3 | 4.04 | 246,200 |
| February 06, 2026 | 3.94 | 4.17 | 0 | 4.28 | 3.75 | 383,893 |
| February 05, 2026 | 4.2 | 3.98 | 0 | 4.35 | 3.95 | 290,700 |
| February 04, 2026 | 4.51 | 4.23 | 0 | 4.52 | 4.2 | 231,551 |
| February 03, 2026 | 4.41 | 4.45 | 0 | 4.6 | 4.33 | 413,546 |
| February 02, 2026 | 4.41 | 4.38 | 0 | 4.68 | 4.34 | 523,000 |
| January 30, 2026 | 4.4 | 4.39 | 0 | 4.48 | 4.27 | 117,000 |
| January 29, 2026 | 4.5 | 4.42 | 0 | 4.53 | 4.3 | 497,503 |
| January 28, 2026 | 4.5 | 4.41 | 0 | 4.65 | 4.37 | 709,921 |
| January 27, 2026 | 4.18 | 4.28 | 0 | 4.4 | 4.11 | 487,135 |
| January 26, 2026 | 4.25 | 4.13 | 0 | 4.27 | 4 | 510,200 |
| January 23, 2026 | 4 | 4.04 | 0 | 4.2 | 3.95 | 489,000 |
| January 22, 2026 | 4.07 | 4 | 0 | 4.14 | 3.93 | 290,148 |
| January 21, 2026 | 4.04 | 4.03 | 0 | 4.21 | 3.97 | 574,900 |
| January 20, 2026 | 3.82 | 4.01 | 0 | 4.13 | 3.82 | 527,489 |
| January 16, 2026 | 3.99 | 3.98 | 0 | 4.14 | 3.92 | 733,647 |
| January 15, 2026 | 4 | 4 | 0 | 4 | 3.8 | 311,600 |
| January 14, 2026 | 3.93 | 4 | 0 | 4.01 | 3.82 | 779,350 |
| January 13, 2026 | 3.72 | 3.94 | 0 | 4.01 | 3.68 | 554,141 |
| January 12, 2026 | 3.64 | 3.74 | 0 | 3.79 | 3.41 | 477,822 |
| January 09, 2026 | 3.87 | 3.68 | 0 | 3.94 | 3.61 | 411,900 |
| January 08, 2026 | 4.08 | 3.86 | 0 | 4.19 | 3.78 | 1.02M |
| January 07, 2026 | 3.86 | 3.97 | 0 | 4.01 | 3.65 | 448,800 |