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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.06	2.01	2.01	2.16	1.98	199,157
September 25, 2025	2.15	2.1	2.1	2.19	2.03	156,804
September 24, 2025	2.23	2.16	2.16	2.35	2.14	221,752
September 23, 2025	2.47	2.26	2.26	2.49	2.2	203,738
September 22, 2025	2.45	2.48	2.48	2.55	2.36	162,000
September 19, 2025	2.8	2.47	2.47	2.9	2.33	822,800
September 18, 2025	2.6	2.79	2.79	2.92	2.54	794,619
September 17, 2025	2.21	2.58	2.58	2.63	2.19	1.9M
September 16, 2025	2.13	2.15	2.15	2.17	2.05	70,034
September 15, 2025	2.09	2.1	2.1	2.18	2.06	135,894
September 12, 2025	2.07	2.12	2.12	2.17	2.07	60,949
September 11, 2025	2.13	2.12	2.12	2.17	2.12	46,418
September 10, 2025	2.15	2.13	2.13	2.18	2.1	37,383
September 09, 2025	2.11	2.13	2.13	2.21	2.1	268,415
September 08, 2025	2.17	2.1	2.1	2.24	2.1	155,085
September 05, 2025	2.23	2.27	2.27	2.3	2.2	118,514
September 04, 2025	2.3	2.26	2.26	2.31	2.19	31,550
September 03, 2025	2.15	2.32	2.32	2.34	2.15	106,422
September 02, 2025	2.06	2.12	2.12	2.2	2.05	127,533
August 29, 2025	2.1	2.08	2.08	2.12	2.03	18,994
August 28, 2025	2.14	2.1	2.1	2.15	2.09	16,028
August 27, 2025	2.13	2.12	2.12	2.14	2.12	54,996
August 26, 2025	2.27	2.17	2.17	2.28	2.15	40,556
August 25, 2025	2.11	2.22	2.22	2.29	2.11	43,903
August 22, 2025	2.09	2.19	2.19	2.2	2.07	72,924
August 21, 2025	2	2.06	2.06	2.08	1.98	125,942
August 20, 2025	2	2.01	2.01	2.06	1.97	145,092
August 19, 2025	2.13	2	2	2.18	2	60,884
August 18, 2025	2.24	2.18	2.18	2.24	2.12	72,935
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

SAB Biotherapeutics, Inc. (SABS) NASDAQ