SAB Biotherapeutics, Inc. (SABS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SABS Historical Return
If you invested $1000 in SAB Biotherapeutics, Inc. (SABS) since IPO date, it would be worth $37.24 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $38.05, while $1000 invested 1 year ago would be worth $1,702.7. This corresponds to total returns of -96.28%, -96.2%, 70.27%, respectively, with annualized returns of -44.8%, -47.97%, 70.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SABS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.74 | 3.78 | 3.78 | 3.83 | 3.7 | 195,668 |
| August 20, 2026 | 3.75 | 3.7 | 3.7 | 3.76 | 3.66 | 229,616 |
| August 19, 2026 | 3.83 | 3.78 | 3.78 | 3.87 | 3.76 | 0 |
| August 18, 2026 | 3.75 | 3.79 | 3.79 | 3.82 | 3.67 | 351,097 |
| August 17, 2026 | 3.7 | 3.77 | 3.77 | 3.85 | 3.69 | 232,027 |
| August 14, 2026 | 3.77 | 3.7 | 3.7 | 3.78 | 3.68 | 324,051 |
| August 13, 2026 | 3.82 | 3.75 | 3.75 | 3.84 | 3.74 | 256,452 |
| August 12, 2026 | 3.76 | 3.8 | 3.8 | 3.83 | 3.7 | 0 |
| August 11, 2026 | 3.79 | 3.76 | 3.76 | 3.79 | 3.67 | 0 |
| August 10, 2026 | 3.89 | 3.78 | 3.78 | 3.89 | 3.76 | 297,353 |
| August 07, 2026 | 3.86 | 3.9 | 3.9 | 3.95 | 3.85 | 0 |
| August 06, 2026 | 3.76 | 3.85 | 3.85 | 3.87 | 3.61 | 279,785 |
| August 05, 2026 | 3.86 | 3.77 | 3.77 | 3.89 | 3.72 | 284,284 |
| August 04, 2026 | 3.8 | 3.85 | 3.85 | 3.97 | 3.73 | 1.16M |
| August 03, 2026 | 3.59 | 3.79 | 3.79 | 3.86 | 3.51 | 676,195 |
| July 31, 2026 | 3.56 | 3.57 | 3.57 | 3.58 | 3.42 | 405,012 |
| July 30, 2026 | 3.49 | 3.56 | 3.56 | 3.59 | 3.46 | 208,625 |
| July 29, 2026 | 3.43 | 3.48 | 3.48 | 3.55 | 3.4 | 371,302 |
| July 28, 2026 | 3.4 | 3.45 | 3.45 | 3.49 | 3.35 | 241,299 |
| July 27, 2026 | 3.53 | 3.44 | 3.44 | 3.64 | 3.43 | 609,580 |
| July 23, 2026 | 3.52 | 3.58 | 3.58 | 3.66 | 3.51 | 892,587 |
| July 22, 2026 | 3.63 | 3.58 | 3.58 | 3.63 | 3.53 | 180,007 |
| July 21, 2026 | 3.51 | 3.64 | 3.64 | 3.78 | 3.51 | 792,846 |
| July 20, 2026 | 3.54 | 3.51 | 3.51 | 3.62 | 3.47 | 444,819 |
| July 17, 2026 | 3.58 | 3.54 | 3.54 | 3.72 | 3.54 | 678,366 |
| July 16, 2026 | 3.6 | 3.67 | 3.67 | 3.68 | 3.5 | 521,435 |
| July 15, 2026 | 3.58 | 3.62 | 3.62 | 3.67 | 3.54 | 368,862 |
| July 14, 2026 | 3.76 | 3.6 | 3.6 | 3.77 | 3.58 | 318,009 |
| July 13, 2026 | 3.79 | 3.73 | 3.73 | 3.88 | 3.7 | 229,929 |
| July 10, 2026 | 3.96 | 3.82 | 3.82 | 3.96 | 3.72 | 296,378 |
| July 09, 2026 | 3.78 | 3.96 | 3.96 | 4.02 | 3.69 | 634,130 |
| July 08, 2026 | 3.84 | 3.77 | 3.77 | 3.9 | 3.73 | 1.06M |
| July 07, 2026 | 3.91 | 3.9 | 3.9 | 3.97 | 3.54 | 559,768 |
| July 06, 2026 | 3.94 | 3.92 | 3.92 | 4.07 | 3.87 | 697,741 |
| July 02, 2026 | 3.91 | 3.92 | 3.92 | 4.04 | 3.85 | 265,290 |
| July 01, 2026 | 3.9 | 3.88 | 3.88 | 3.93 | 3.81 | 304,282 |
| June 30, 2026 | 3.9 | 3.9 | 3.9 | 4.01 | 3.87 | 413,786 |
| June 29, 2026 | 3.8 | 3.9 | 3.9 | 4.02 | 3.7 | 606,463 |
| June 26, 2026 | 3.81 | 3.8 | 3.8 | 3.95 | 3.68 | 5.65M |
| June 25, 2026 | 3.86 | 3.87 | 3.87 | 3.99 | 3.85 | 353,559 |
| June 24, 2026 | 4.02 | 3.84 | 3.84 | 4.04 | 3.82 | 559,908 |
| June 23, 2026 | 3.83 | 3.87 | 3.87 | 4 | 3.8 | 395,174 |
| June 22, 2026 | 4 | 3.93 | 3.93 | 4.1 | 3.9 | 738,319 |
| June 18, 2026 | 3.93 | 4 | 4 | 4.1 | 3.85 | 2.91M |
| June 17, 2026 | 3.72 | 3.86 | 3.86 | 3.89 | 3.66 | 711,319 |
| June 16, 2026 | 3.91 | 3.66 | 3.66 | 4.01 | 3.66 | 1.92M |
| June 15, 2026 | 3.51 | 3.9 | 3.9 | 4.19 | 3.44 | 5.97M |
| June 12, 2026 | 3.4 | 3.33 | 3.33 | 3.55 | 3.33 | 346,505 |
| June 11, 2026 | 3.34 | 3.38 | 3.38 | 3.4 | 3.3 | 239,041 |
| June 10, 2026 | 3.35 | 3.31 | 3.31 | 3.45 | 3.31 | 213,321 |
| June 09, 2026 | 3.4 | 3.36 | 3.36 | 3.5 | 3.35 | 362,645 |
| June 08, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.34 | 349,037 |
| June 05, 2026 | 3.47 | 3.38 | 3.38 | 3.47 | 3.28 | 0 |
| June 04, 2026 | 3.35 | 3.47 | 3.47 | 3.54 | 3.32 | 303,981 |
| June 03, 2026 | 3.47 | 3.36 | 3.36 | 3.49 | 3.32 | 326,713 |
| June 02, 2026 | 3.45 | 3.48 | 3.48 | 3.54 | 3.41 | 473,248 |
| June 01, 2026 | 3.74 | 3.44 | 3.44 | 3.74 | 3.42 | 509,439 |
| May 29, 2026 | 3.56 | 3.6 | 3.6 | 3.65 | 3.52 | 223,666 |
| May 28, 2026 | 3.6 | 3.57 | 3.57 | 3.65 | 3.55 | 133,768 |
| May 27, 2026 | 3.78 | 3.6 | 3.6 | 3.84 | 3.59 | 283,102 |
AD
