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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.25	2.51	2.51	2.54	2.1	447,483
October 16, 2025	2.31	2.17	2.17	2.46	2.17	144,838
October 15, 2025	2.31	2.35	2.35	2.43	2.27	193,553
October 14, 2025	2.29	2.3	2.3	2.32	2.2	115,048
October 13, 2025	2.32	2.31	2.31	2.38	2.2	112,345
October 10, 2025	2.54	2.29	2.29	2.59	2.27	263,700
October 09, 2025	2.48	2.5	2.5	2.6	2.42	465,930
October 08, 2025	2.35	2.34	2.34	2.46	2.26	280,900
October 07, 2025	2.3	2.34	2.34	2.41	2.23	424,000
October 06, 2025	2.09	2.29	2.29	2.49	2.06	1.13M
October 03, 2025	1.98	2.06	2.06	2.08	1.97	2.71M
October 02, 2025	1.98	2.01	2.01	2.04	1.94	46,817
October 01, 2025	1.99	1.98	1.98	2.05	1.91	64,800
September 30, 2025	1.95	2.01	2.01	2.02	1.85	105,660
September 29, 2025	2.04	1.95	1.95	2.1	1.89	208,100
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

SAB Biotherapeutics, Inc. (SABS) NASDAQ