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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	3.94	3.95	3.95	4.16	3.84	71,916
November 05, 2024	4.05	4.14	4.14	4.32	3.73	60,745
November 04, 2024	3.88	4.04	4.04	4.37	3.8	83,037
November 01, 2024	3.26	3.88	3.88	3.98	3.26	206,820
October 31, 2024	3.26	3.26	3.26	3.33	2.97	106,335
October 30, 2024	2.88	3.11	3.11	3.22	2.84	106,641
October 29, 2024	2.99	2.89	2.89	2.99	2.83	84,500
October 28, 2024	2.77	2.92	2.92	2.92	2.7	43,809
October 25, 2024	2.74	2.77	2.77	2.8	2.6	20,404
October 24, 2024	2.75	2.69	2.69	2.8	2.61	26,406
October 23, 2024	2.82	2.75	2.75	2.85	2.69	51,902
October 22, 2024	3.06	2.85	2.85	3.06	2.85	37,904
October 21, 2024	3.01	3.05	3.05	3.15	2.72	114,339
October 18, 2024	2.78	3.01	3.01	3.2	2.75	111,620
October 17, 2024	3.01	2.76	2.76	3.06	2.62	167,000
October 16, 2024	2.43	3.11	3.11	3.21	2.43	1.27M
October 15, 2024	2.4	2.42	2.42	2.47	2.36	189,606
October 14, 2024	2.5	2.47	2.47	2.54	2.47	22,000
October 11, 2024	2.58	2.4	2.4	2.6	2.4	52,269
October 10, 2024	2.61	2.52	2.52	2.74	2.43	50,175
October 09, 2024	2.8	2.7	2.7	2.81	2.7	23,400
October 08, 2024	2.74	2.67	2.67	2.79	2.6	12,700
October 07, 2024	2.54	2.74	2.74	2.79	2.54	13,319
October 04, 2024	2.5	2.62	2.62	2.66	2.5	22,390
October 03, 2024	2.57	2.46	2.46	2.59	2.46	11,500
October 02, 2024	2.51	2.59	2.59	2.59	2.51	5,215
October 01, 2024	2.7	2.6	2.6	2.76	2.5	33,179
September 30, 2024	2.62	2.7	2.7	2.75	2.53	19,800
September 27, 2024	2.71	2.57	2.57	2.76	2.45	94,700
September 26, 2024	2.67	2.67	2.67	2.78	2.6	20,400
September 25, 2024	2.8	2.71	2.71	2.9	2.62	28,593
September 24, 2024	3.12	2.83	2.83	3.14	2.72	16,900
September 23, 2024	3.39	3	3	3.39	2.65	84,249
September 20, 2024	2.84	3.39	3.39	3.39	2.8	126,323
September 19, 2024	2.6	2.74	2.74	2.8	2.5	271,516
September 18, 2024	2.75	2.56	2.56	2.93	2.56	16,512
September 17, 2024	2.65	2.77	2.77	2.92	2.64	25,413
September 16, 2024	2.82	2.7	2.7	2.83	2.68	9,701
September 13, 2024	2.8	2.79	2.79	2.8	2.72	1,825
September 12, 2024	2.82	2.77	2.77	2.82	2.72	2,210
September 11, 2024	2.71	2.8	2.8	2.8	2.71	1,806
September 10, 2024	2.66	2.75	2.75	2.81	2.66	17,000
September 09, 2024	2.81	2.91	2.91	2.91	2.8	4,243
September 06, 2024	2.93	2.84	2.84	2.95	2.7	7,300
September 05, 2024	2.9	2.9	2.9	2.9	2.82	2,529
September 04, 2024	2.9	2.82	2.82	2.95	2.74	19,029
September 03, 2024	2.96	2.93	2.93	2.96	2.71	5,700
August 30, 2024	2.94	2.94	2.94	2.94	2.75	5,500
August 29, 2024	2.95	2.9	2.9	2.99	2.78	19,201
August 28, 2024	2.91	2.95	2.95	3	2.77	40,000
August 27, 2024	2.75	2.52	2.52	2.81	2.46	18,600
August 26, 2024	2.6	2.81	2.81	2.92	2.6	8,800
August 23, 2024	2.71	2.66	2.66	2.87	2.66	1,822
August 22, 2024	2.58	2.7	2.7	2.83	2.58	1,224
August 21, 2024	2.62	2.7	2.7	2.72	2.62	2,600
August 20, 2024	2.83	2.74	2.74	2.92	2.65	9,535
August 19, 2024	2.61	2.75	2.75	2.88	2.58	7,300
August 16, 2024	2.37	2.42	2.42	2.66	2.29	7,019
August 15, 2024	2.32	2.25	2.25	2.32	2.22	2,300
August 14, 2024	2.42	2.21	2.21	2.42	2.16	9,905

SAB Biotherapeutics, Inc. (SABS) NASDAQ