SAB Biotherapeutics, Inc. (SABS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SAB Biotherapeutics, Inc. (SABS) since IPO date, it would be worth $29.36 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $29.59, while $1000 invested 1 year ago would be worth $1,446.6. This corresponds to total returns of -97.06%, -97.04%, 44.66%, respectively, with annualized returns of -46.45%, -50.54%, 44.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.1 | 2.98 | 2.98 | 3.12 | 2.96 | 415,751 |
| October 01, 2026 | 3.15 | 3.06 | 3.06 | 3.23 | 3.04 | 425,318 |
| September 30, 2026 | 3.23 | 3.17 | 3.17 | 3.4 | 3.16 | 487,574 |
| September 29, 2026 | 3.24 | 3.22 | 3.22 | 3.31 | 3.19 | 1.06M |
| September 28, 2026 | 3.34 | 3.22 | 3.22 | 3.34 | 3.14 | 697,891 |
| September 25, 2026 | 3.36 | 3.29 | 3.29 | 3.49 | 3.27 | 2.45M |
| September 24, 2026 | 3.38 | 3.35 | 3.35 | 3.44 | 3.25 | 544,247 |
| September 23, 2026 | 3.49 | 3.39 | 3.39 | 3.55 | 3.31 | 406,672 |
| September 22, 2026 | 3.42 | 3.5 | 3.5 | 3.56 | 3.42 | 738,925 |
| September 21, 2026 | 3.52 | 3.39 | 3.39 | 3.54 | 3.39 | 379,049 |
| September 18, 2026 | 3.49 | 3.51 | 3.51 | 3.57 | 3.49 | 1.97M |
| September 17, 2026 | 3.43 | 3.5 | 3.5 | 3.52 | 3.42 | 374,463 |
| September 16, 2026 | 3.45 | 3.39 | 3.39 | 3.49 | 3.35 | 452,386 |
| September 15, 2026 | 3.45 | 3.41 | 3.41 | 3.51 | 3.32 | 284,181 |
| September 11, 2026 | 3.5 | 3.41 | 3.41 | 3.5 | 3.38 | 712,045 |
| September 10, 2026 | 3.48 | 3.42 | 3.42 | 3.53 | 3.4 | 328,624 |
| September 09, 2026 | 3.61 | 3.48 | 3.48 | 3.65 | 3.47 | 200,864 |
| September 08, 2026 | 3.7 | 3.63 | 3.63 | 3.75 | 3.62 | 170,895 |
| September 04, 2026 | 3.72 | 3.72 | 3.72 | 3.75 | 3.7 | 110,631 |
| September 03, 2026 | 3.76 | 3.72 | 3.72 | 3.79 | 3.71 | 165,072 |
| September 02, 2026 | 3.7 | 3.75 | 3.75 | 3.77 | 3.6 | 300,418 |
| September 01, 2026 | 3.65 | 3.7 | 3.7 | 3.75 | 3.65 | 202,281 |
| August 31, 2026 | 3.76 | 3.71 | 3.71 | 3.8 | 3.69 | 201,143 |
| August 28, 2026 | 3.91 | 3.79 | 3.79 | 3.99 | 3.79 | 202,595 |
| August 27, 2026 | 3.86 | 3.93 | 3.93 | 3.93 | 3.84 | 282,216 |
| August 26, 2026 | 3.8 | 3.88 | 3.88 | 3.9 | 3.75 | 274,418 |
| August 25, 2026 | 3.65 | 3.81 | 3.81 | 3.81 | 3.61 | 359,283 |
| August 24, 2026 | 3.78 | 3.62 | 3.62 | 3.78 | 3.61 | 602,371 |
| 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 |