SAB Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.30	2.35	2.23	2.26	-	-1.31%	215,457
Oct 6, 2025	2.09	2.49	2.06	2.29	2.29	11.17%	1,131,856
Oct 3, 2025	1.98	2.08	1.97	2.06	2.06	2.49%	2,710,059
Oct 2, 2025	1.98	2.04	1.94	2.01	2.01	1.52%	46,817
Oct 1, 2025	1.99	2.05	1.91	1.98	1.98	-1.49%	64,766
Sep 30, 2025	1.95	2.03	1.85	2.01	2.01	3.08%	106,550
Sep 29, 2025	2.04	2.10	1.89	1.95	1.95	-2.99%	208,078
Sep 26, 2025	2.06	2.16	1.98	2.01	2.01	-4.29%	199,157
Sep 25, 2025	2.15	2.19	2.03	2.10	2.10	-2.78%	156,804
Sep 24, 2025	2.23	2.35	2.14	2.16	2.16	-4.42%	221,752
Sep 23, 2025	2.47	2.49	2.20	2.26	2.26	-8.87%	203,738
Sep 22, 2025	2.45	2.55	2.36	2.48	2.48	0.40%	162,145
Sep 19, 2025	2.80	2.90	2.33	2.47	2.47	-11.47%	822,766
Sep 18, 2025	2.60	2.92	2.54	2.79	2.79	8.14%	794,619
Sep 17, 2025	2.21	2.63	2.19	2.58	2.58	20.00%	1,895,667
Sep 16, 2025	2.13	2.17	2.05	2.15	2.15	2.38%	70,034
Sep 15, 2025	2.09	2.18	2.06	2.10	2.10	-0.94%	135,894
Sep 12, 2025	2.07	2.17	2.07	2.12	2.12	-	60,949
Sep 11, 2025	2.13	2.17	2.12	2.12	2.12	-0.47%	46,418
Sep 10, 2025	2.15	2.18	2.10	2.13	2.13	-	37,383
Sep 9, 2025	2.11	2.21	2.10	2.13	2.13	1.43%	268,415
Sep 8, 2025	2.17	2.24	2.10	2.10	2.10	-7.49%	155,085
Sep 5, 2025	2.23	2.30	2.20	2.27	2.27	0.44%	118,640
Sep 4, 2025	2.30	2.31	2.19	2.26	2.26	-2.59%	31,710
Sep 3, 2025	2.16	2.34	2.16	2.32	2.32	9.43%	105,468
Sep 2, 2025	2.06	2.20	2.05	2.12	2.12	1.92%	127,533
Aug 29, 2025	2.10	2.12	2.03	2.08	2.08	-0.95%	19,046
Aug 28, 2025	2.14	2.15	2.09	2.10	2.10	-0.94%	16,028
Aug 27, 2025	2.13	2.19	2.12	2.12	2.12	-2.08%	55,029
Aug 26, 2025	2.27	2.28	2.15	2.17	2.17	-2.26%	40,556
Aug 25, 2025	2.11	2.29	2.11	2.22	2.22	0.91%	43,903
Aug 22, 2025	2.09	2.20	2.07	2.20	2.20	6.81%	73,456
Aug 21, 2025	2.00	2.08	1.98	2.06	2.06	2.24%	125,942
Aug 20, 2025	2.00	2.06	1.97	2.01	2.01	0.50%	145,988
Aug 19, 2025	2.13	2.18	2.00	2.00	2.00	-8.26%	60,884
Aug 18, 2025	2.24	2.24	2.12	2.18	2.18	-1.80%	72,935
Aug 15, 2025	2.21	2.25	2.17	2.22	2.22	0.45%	75,911
Aug 14, 2025	2.12	2.24	2.12	2.21	2.21	2.79%	146,902
Aug 13, 2025	2.18	2.21	2.09	2.15	2.15	-0.46%	76,502
Aug 12, 2025	2.00	2.16	2.00	2.16	2.16	7.09%	140,143
Aug 11, 2025	2.17	2.21	1.94	2.02	2.02	-8.32%	124,419
Aug 8, 2025	2.19	2.26	2.13	2.20	2.20	-1.35%	117,934
Aug 7, 2025	2.24	2.25	2.15	2.23	2.23	1.83%	153,609
Aug 6, 2025	2.25	2.28	2.18	2.19	2.19	-4.78%	116,849
Aug 5, 2025	2.26	2.39	2.22	2.30	2.30	0.88%	118,755
Aug 4, 2025	2.21	2.35	2.12	2.28	2.28	2.24%	123,778
Aug 1, 2025	1.85	2.31	1.85	2.23	2.23	18.62%	259,303
Jul 31, 2025	2.26	2.26	1.88	1.88	1.88	-16.81%	457,286
Jul 30, 2025	2.16	2.44	2.16	2.26	2.26	-0.22%	142,737
Jul 29, 2025	2.52	2.52	2.20	2.27	2.27	-10.47%	218,465