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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	0.03	0.03	0.03	0.03	0.03	1,874
August 25, 2025	0.03	0.03	0.03	0.03	0.03	30
August 22, 2025	0.03	0.03	0.03	0.03	0.03	11,800
August 21, 2025	0.03	0.03	0.03	0.03	0.03	32,906
August 20, 2025	0.03	0.03	0.03	0.03	0.03	2,166
August 19, 2025	0.03	0.03	0.03	0.03	0.03	21,918
August 15, 2025	0.03	0.03	0.03	0.03	0.03	902
August 14, 2025	0.03	0.03	0.03	0.03	0.03	1,534
August 13, 2025	0.03	0.03	0.03	0.03	0.03	29,546
August 12, 2025	0.03	0.03	0.03	0.03	0.03	13,760
August 11, 2025	0.03	0.03	0.03	0.03	0.03	4,000
August 08, 2025	0.03	0.03	0.03	0.03	0.03	5,510
August 07, 2025	0.03	0.03	0.03	0.03	0.03	1,650
August 06, 2025	0.03	0.03	0.03	0.03	0.03	17,808
August 05, 2025	0.03	0.03	0.03	0.03	0.03	55,366
August 04, 2025	0.03	0.03	0.03	0.03	0.03	3,589
August 01, 2025	0.03	0.03	0.03	0.03	0.03	12,661
July 31, 2025	0.03	0.03	0.03	0.03	0.03	7,095
July 30, 2025	0.03	0.03	0.03	0.03	0.03	33,679
July 29, 2025	0.03	0.03	0.03	0.04	0.03	14,781
July 28, 2025	0.03	0.04	0.04	0.04	0.03	53,460
July 25, 2025	0.03	0.03	0.03	0.03	0.03	6,302
July 24, 2025	0.03	0.03	0.03	0.04	0.03	38,652
July 23, 2025	0.03	0.03	0.03	0.04	0.02	94,538
July 22, 2025	0.04	0.03	0.03	0.04	0.02	142,571
July 21, 2025	0.1	0.05	0.05	0.18	0.04	1.35M
July 18, 2025	0.05	0.06	0.06	0.06	0.05	3,822
July 17, 2025	0.05	0.05	0.05	0.06	0.05	2,185
July 16, 2025	0.05	0.05	0.05	0.06	0.05	6,918
July 15, 2025	0.05	0.06	0.06	0.06	0.05	8,676
July 14, 2025	0.05	0.06	0.06	0.06	0.05	12,196
July 11, 2025	0.05	0.05	0.05	0.05	0.05	12,932
July 10, 2025	0.04	0.05	0.05	0.05	0.04	16,325
July 09, 2025	0.04	0.04	0.04	0.04	0.04	400
July 08, 2025	0.04	0.05	0.05	0.05	0.03	36,359
July 03, 2025	0.03	0.04	0.04	0.04	0.03	1,700
July 02, 2025	0.03	0.04	0.04	0.04	0.03	784
June 30, 2025	0.03	0.03	0.03	0.03	0.03	2,972
June 26, 2025	0.03	0.03	0.03	0.03	0.03	14,186
June 25, 2025	0.03	0.03	0.03	0.03	0.03	1,119
June 24, 2025	0.03	0.03	0.03	0.03	0.03	619
June 23, 2025	0.03	0.03	0.03	0.03	0.03	301

SAB Biotherapeutics, Inc. (SABSW) NASDAQ