MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SABS — SAB Biotherapeutics, Inc. Common Stock
NasdaqSAB Biotherapeutics, Inc. Common Stock
$2.89
+0.01(+0.35%)
- O
- 2.85
- H
- 2.93
- L
- 2.76
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.89
Period Return+61.45%
Period High$6.60
Period Low$1.53
Avg Daily Volume658.2K
Total Trading Days365
SABS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.85 | $2.93 | $2.76 | $2.89 | +$0.01 | +0.35% | 1,133,574 | $2.86 | $2.76 $2.93 |
| Oct 7, 2026 | $2.90 | $2.97 | $2.81 | $2.88 | $-0.05 | -1.71% | 681,679 | $2.88 | $2.81 $2.97 |
| Oct 6, 2026 | $3.12 | $3.16 | $2.92 | $2.93 | $-0.17 | -5.48% | 663,651 | $3.02 | $2.92 $3.16 |
| Oct 5, 2026 | $3.00 | $3.25 | $2.86 | $3.10 | +$0.12 | +4.03% | 866,272 | $3.08 | $2.86 $3.25 |
| Oct 2, 2026 | $3.10 | $3.12 | $2.96 | $2.98 | $-0.08 | -2.61% | 416,319 | $3.00 | $2.96 $3.12 |
| Oct 1, 2026 | $3.15 | $3.23 | $3.04 | $3.06 | $-0.11 | -3.47% | 426,589 | $3.08 | $3.04 $3.23 |
| Sep 30, 2026 | $3.23 | $3.40 | $3.16 | $3.17 | $-0.05 | -1.55% | 487,796 | $3.21 | $3.16 $3.40 |
| Sep 29, 2026 | $3.24 | $3.31 | $3.19 | $3.22 | +$0.01 | +0.16% | 1,061,546 | $3.23 | $3.19 $3.31 |
| Sep 28, 2026 | $3.34 | $3.34 | $3.14 | $3.22 | $-0.08 | -2.28% | 697,922 | $3.22 | $3.14 $3.34 |
| Sep 25, 2026 | $3.36 | $3.49 | $3.27 | $3.29 | $-0.06 | -1.79% | 2,445,880 | $3.32 | $3.27 $3.49 |
| Sep 24, 2026 | $3.38 | $3.44 | $3.25 | $3.35 | $-0.04 | -1.18% | 544,277 | $3.32 | $3.25 $3.44 |
| Sep 23, 2026 | $3.49 | $3.55 | $3.31 | $3.39 | $-0.11 | -3.14% | 406,673 | $3.39 | $3.31 $3.55 |
| Sep 22, 2026 | $3.42 | $3.56 | $3.42 | $3.50 | +$0.11 | +3.24% | 738,965 | $3.48 | $3.42 $3.56 |
| Sep 21, 2026 | $3.51 | $3.55 | $3.39 | $3.39 | $-0.12 | -3.42% | 379,103 | $3.46 | $3.39 $3.55 |
| Sep 18, 2026 | $3.49 | $3.57 | $3.49 | $3.51 | +$0.01 | +0.29% | 1,973,522 | $3.51 | $3.49 $3.57 |
| Sep 17, 2026 | $3.43 | $3.52 | $3.42 | $3.50 | +$0.11 | +3.24% | 374,470 | $3.48 | $3.42 $3.52 |
| Sep 16, 2026 | $3.45 | $3.49 | $3.35 | $3.39 | $-0.02 | -0.59% | 452,389 | $3.42 | $3.35 $3.49 |
| Sep 15, 2026 | $3.45 | $3.51 | $3.32 | $3.41 | $-0.05 | -1.45% | 284,182 | $3.39 | $3.32 $3.51 |
| Sep 14, 2026 | $3.42 | $3.51 | $3.40 | $3.46 | +$0.05 | +1.47% | 237,474 | $3.47 | $3.40 $3.51 |
| Sep 11, 2026 | $3.45 | $3.54 | $3.38 | $3.41 | $-0.01 | -0.29% | 712,046 | $3.41 | $3.38 $3.54 |
| Sep 10, 2026 | $3.48 | $3.53 | $3.40 | $3.42 | $-0.06 | -1.72% | 328,625 | $3.44 | $3.40 $3.53 |
| Sep 9, 2026 | $3.61 | $3.65 | $3.47 | $3.48 | $-0.15 | -4.13% | 200,975 | $3.54 | $3.47 $3.65 |
| Sep 8, 2026 | $3.70 | $3.75 | $3.62 | $3.63 | $-0.09 | -2.42% | 171,265 | $3.69 | $3.62 $3.75 |
| Sep 4, 2026 | $3.72 | $3.75 | $3.70 | $3.72 | +$0.00 | +0.00% | 110,633 | $3.72 | $3.70 $3.75 |
| Sep 3, 2026 | $3.76 | $3.79 | $3.71 | $3.72 | $-0.03 | -0.80% | 161,592 | $3.74 | $3.71 $3.79 |
| Sep 2, 2026 | $3.70 | $3.77 | $3.60 | $3.75 | +$0.05 | +1.35% | 300,272 | $3.69 | $3.60 $3.77 |
| Sep 1, 2026 | $3.65 | $3.75 | $3.65 | $3.70 | $-0.01 | -0.27% | 202,282 | $3.71 | $3.65 $3.75 |
| Aug 31, 2026 | $3.76 | $3.80 | $3.69 | $3.71 | $-0.08 | -2.11% | 201,143 | $3.73 | $3.69 $3.80 |
| Aug 28, 2026 | $3.91 | $3.99 | $3.79 | $3.79 | $-0.14 | -3.56% | 202,597 | $3.83 | $3.79 $3.99 |
| Aug 27, 2026 | $3.86 | $3.93 | $3.84 | $3.93 | +$0.05 | +1.29% | 282,218 | $3.89 | $3.84 $3.93 |