SAB Biotherapeutics, Inc. - SABS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.21	2.22	2.22	2.25	2.17	75,911
August 14, 2025	2.12	2.21	2.21	2.24	2.12	146,902
August 13, 2025	2.18	2.15	2.15	2.21	2.09	76,502
August 12, 2025	2	2.16	2.16	2.16	2	140,143
August 11, 2025	2.17	2.02	2.02	2.21	1.94	124,419
August 08, 2025	2.2	2.2	2.2	2.25	2.14	114,552
August 07, 2025	2.24	2.23	2.23	2.25	2.15	154,514
August 06, 2025	2.25	2.19	2.19	2.28	2.18	116,849
August 05, 2025	2.26	2.3	2.3	2.39	2.22	118,755
August 04, 2025	2.21	2.28	2.28	2.35	2.12	123,800
August 01, 2025	1.85	2.23	2.23	2.31	1.85	259,303
July 31, 2025	2.26	1.88	1.88	2.26	1.88	457,300
July 30, 2025	2.16	2.26	2.26	2.44	2.16	142,737
July 29, 2025	2.52	2.27	2.27	2.52	2.21	215,316
July 28, 2025	2.48	2.53	2.53	2.67	2.4	193,200
July 25, 2025	2.51	2.55	2.55	2.75	2.48	212,614
July 24, 2025	2.45	2.6	2.6	2.85	2.43	553,979
July 23, 2025	2.5	2.49	2.49	2.65	2.4	617,108
July 22, 2025	2.57	2.61	2.61	2.69	2.25	1.43M
July 21, 2025	3.47	2.7	2.7	6.6	2.59	81.71M
July 18, 2025	2.81	2.57	2.57	2.86	2.57	11,073
July 17, 2025	2.64	2.84	2.84	2.89	2.64	29,033
July 16, 2025	2.8	2.79	2.79	2.98	2.59	37,044
July 15, 2025	2.58	2.54	2.54	2.84	2.31	48,021
July 14, 2025	2.67	2.69	2.69	2.71	2.58	55,400
July 11, 2025	2.44	2.6	2.6	2.73	2.42	70,740
July 10, 2025	2.55	2.5	2.5	2.67	2.44	49,473
July 09, 2025	2.46	2.55	2.55	2.72	2.44	76,428
July 08, 2025	1.97	2.58	2.58	2.63	1.97	190,300
July 07, 2025	1.78	1.96	1.96	2.1	1.75	90,207
July 03, 2025	1.75	1.72	1.72	1.82	1.72	14,100
July 02, 2025	1.78	1.75	1.75	1.79	1.73	5,713
July 01, 2025	1.7	1.76	1.76	1.78	1.7	3,107
June 30, 2025	1.76	1.76	1.76	1.79	1.67	14,746
June 27, 2025	1.78	1.69	1.69	1.85	1.69	18,810
June 26, 2025	1.87	1.78	1.78	1.87	1.77	9,113
June 25, 2025	1.79	1.82	1.82	1.85	1.73	2,633
June 24, 2025	1.8	1.8	1.8	1.8	1.72	4,600
June 23, 2025	1.82	1.76	1.76	1.82	1.72	8,700
June 20, 2025	1.78	1.79	1.79	1.79	1.72	11,931
June 18, 2025	1.8	1.78	1.78	1.8	1.67	8,148
June 17, 2025	1.7	1.78	1.78	1.79	1.65	7,121
June 16, 2025	1.74	1.7	1.7	1.77	1.65	12,700
June 13, 2025	1.85	1.71	1.71	1.85	1.6	54,620
June 12, 2025	1.86	1.83	1.83	1.89	1.73	55,100
June 11, 2025	1.84	1.88	1.88	1.88	1.82	13,145
June 10, 2025	1.85	1.87	1.87	1.89	1.79	9,800
June 09, 2025	1.87	1.86	1.86	1.88	1.79	9,342
June 06, 2025	1.92	1.81	1.81	1.92	1.8	2,411
June 05, 2025	1.92	1.83	1.83	1.92	1.83	2,930
June 04, 2025	1.86	1.87	1.87	1.88	1.76	18,300
June 03, 2025	1.85	1.86	1.86	1.92	1.84	10,400
June 02, 2025	1.89	1.92	1.92	1.96	1.82	32,906
May 30, 2025	1.93	1.93	1.93	2	1.8	59,306
May 29, 2025	1.74	1.81	1.81	1.85	1.73	39,624
May 28, 2025	1.8	1.76	1.76	1.88	1.75	42,403
May 27, 2025	1.85	1.78	1.78	1.88	1.71	47,527
May 23, 2025	1.88	1.81	1.81	1.96	1.72	217,499
May 22, 2025	1.71	1.86	1.86	1.95	1.66	317,186
May 21, 2025	1.86	1.71	1.71	1.88	1.71	27,955

SAB Biotherapeutics, Inc. (SABS) NASDAQ