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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.02	0.03	0.03	0.03	0.02	9,238
December 03, 2025	0.02	0.03	0.03	0.03	0.02	1,274
December 01, 2025	0.03	0.03	0.03	0.03	0.03	253
November 28, 2025	0.02	0.03	0.03	0.03	0.02	143,176
November 26, 2025	0.03	0.03	0.03	0.03	0.03	7,586
November 24, 2025	0.03	0.03	0.03	0.03	0.03	5,912
November 21, 2025	0.03	0.03	0.03	0.03	0.03	3,072
November 20, 2025	0.03	0.03	0.03	0.03	0.03	24,183
November 19, 2025	0.03	0.03	0.03	0.03	0.03	8,200
November 18, 2025	0.03	0.02	0.02	0.03	0.02	50,062
November 17, 2025	0.03	0.03	0.03	0.03	0.03	6,630
November 14, 2025	0.03	0.03	0.03	0.03	0.03	4,000
November 13, 2025	0.03	0.03	0.03	0.03	0.03	16,728
November 11, 2025	0.03	0.03	0.03	0.03	0.03	200
November 10, 2025	0.03	0.04	0.04	0.04	0.03	1,300
November 07, 2025	0.04	0.04	0.04	0.04	0.03	67,020
November 06, 2025	0.03	0.03	0.03	0.04	0.03	16,412
November 05, 2025	0.03	0.04	0.04	0.04	0.03	8,397
November 04, 2025	0.03	0.03	0.03	0.04	0.03	10,549
November 03, 2025	0.03	0.03	0.03	0.04	0.03	4,352
October 31, 2025	0.04	0.04	0.04	0.04	0.03	16,178
October 30, 2025	0.05	0.04	0.04	0.05	0.03	5,088
October 29, 2025	0.05	0.03	0.03	0.05	0.03	5,853
October 28, 2025	0.03	0.05	0.05	0.05	0.03	94,503
October 27, 2025	0.03	0.03	0.03	0.03	0.03	89,116
October 24, 2025	0.04	0.03	0.03	0.04	0.03	7,000
October 23, 2025	0.03	0.03	0.03	0.03	0.03	11,160
October 22, 2025	0.03	0.03	0.03	0.03	0.03	5,500
October 21, 2025	0.03	0.03	0.03	0.03	0.03	41,431
October 20, 2025	0.03	0.03	0.03	0.03	0.03	9,108
October 17, 2025	0.03	0.03	0.03	0.03	0.03	1,201
October 16, 2025	0.03	0.03	0.03	0.03	0.03	25,518
October 15, 2025	0.03	0.03	0.03	0.03	0.03	1,616
October 13, 2025	0.03	0.03	0.03	0.03	0.03	11,335
October 10, 2025	0.03	0.03	0.03	0.03	0.03	8,072
October 09, 2025	0.03	0.03	0.03	0.03	0.03	42,638
October 08, 2025	0.06	0.03	0.03	0.06	0.03	59,436
October 07, 2025	0.05	0.03	0.03	0.05	0.03	128,353
October 06, 2025	0.03	0.04	0.04	0.04	0.03	74,908
October 03, 2025	0.03	0.03	0.03	0.03	0.03	6,907
October 01, 2025	0.02	0.02	0.02	0.02	0.02	270
September 30, 2025	0.02	0.02	0.02	0.03	0.02	6,427
September 29, 2025	0.02	0.03	0.03	0.03	0.02	1,566
September 25, 2025	0.02	0.03	0.03	0.03	0.02	14,958
September 24, 2025	0.03	0.03	0.03	0.03	0.03	850
September 23, 2025	0.03	0.03	0.03	0.03	0.03	513
September 19, 2025	0.03	0.03	0.03	0.03	0.02	38,895
September 18, 2025	0.03	0.03	0.03	0.03	0.03	1,202
September 17, 2025	0.03	0.03	0.03	0.03	0.03	10,605
September 16, 2025	0.02	0.03	0.03	0.03	0.02	3,496
September 12, 2025	0.03	0.03	0.03	0.03	0.03	346
September 11, 2025	0.03	0.03	0.03	0.03	0.03	1,053
September 10, 2025	0.03	0.03	0.03	0.03	0.03	30,223
September 08, 2025	0.03	0.03	0.03	0.03	0.03	10,083
September 05, 2025	0.03	0.03	0.03	0.03	0.03	52,851
September 04, 2025	0.03	0.03	0.03	0.03	0.03	15,584
September 03, 2025	0.03	0.03	0.03	0.03	0.03	300
September 02, 2025	0.03	0.03	0.03	0.03	0.03	207
August 29, 2025	0.03	0.03	0.03	0.03	0.03	506
August 27, 2025	0.03	0.03	0.03	0.03	0.03	5,619

SAB Biotherapeutics, Inc. (SABSW) NASDAQ