SAB Biotherapeutics, Inc. - Common Stock (SABS)

Historical Prices For SAB Biotherapeutics, Inc. - Common Stock (SABS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.00	3.04	2.81	2.92	220,992	2.92
10/22/2025	2.99	3.02	2.90	3.00	409,931	3.00
10/21/2025	2.94	3.07	2.76	3.00	514,778	3.00
10/20/2025	2.60	3.05	2.57	3.00	864,798	3.00
10/17/2025	2.25	2.54	2.10	2.51	447,484	2.51
10/16/2025	2.31	2.46	2.17	2.17	144,462	2.17
10/15/2025	2.31	2.43	2.27	2.35	193,480	2.35
10/14/2025	2.29	2.32	2.20	2.30	115,048	2.30
10/13/2025	2.32	2.38	2.20	2.31	112,342	2.31
10/10/2025	2.54	2.59	2.27	2.29	263,681	2.29
10/09/2025	2.48	2.60	2.42	2.50	462,668	2.50
10/08/2025	2.35	2.46	2.26	2.34	274,775	2.34
10/07/2025	2.30	2.41	2.23	2.34	422,949	2.34
10/06/2025	2.09	2.49	2.06	2.29	1,130,195	2.29
10/03/2025	1.98	2.08	1.97	2.06	2,710,060	2.06
10/02/2025	1.98	2.04	1.94	2.01	46,817	2.01
10/01/2025	1.99	2.05	1.91	1.98	63,765	1.98
9/30/2025	1.95	2.02	1.85	2.01	106,446	2.01
9/29/2025	2.04	2.10	1.89	1.95	208,078	1.95
9/26/2025	2.06	2.16	1.98	2.01	199,157	2.01
9/25/2025	2.15	2.19	2.03	2.10	156,804	2.10
9/24/2025	2.23	2.35	2.14	2.16	221,752	2.16
9/23/2025	2.47	2.49	2.20	2.26	203,337	2.26
9/22/2025	2.45	2.55	2.36	2.48	161,994	2.48
9/19/2025	2.80	2.90	2.33	2.47	822,766	2.47
9/18/2025	2.60	2.92	2.54	2.79	792,570	2.79
9/17/2025	2.21	2.63	2.19	2.58	1,877,807	2.58
9/16/2025	2.13	2.17	2.05	2.15	70,034	2.15
9/15/2025	2.09	2.18	2.06	2.10	135,894	2.10
9/12/2025	2.07	2.17	2.07	2.12	60,949	2.12
9/11/2025	2.13	2.17	2.12	2.12	46,418	2.12
9/10/2025	2.15	2.18	2.10	2.13	37,382	2.13
9/09/2025	2.11	2.21	2.10	2.13	268,415	2.13
9/08/2025	2.17	2.24	2.10	2.10	155,184	2.10
9/05/2025	2.22	2.30	2.20	2.27	118,640	2.27
9/04/2025	2.30	2.31	2.19	2.26	31,640	2.26
9/03/2025	2.15	2.34	2.15	2.32	106,422	2.32
9/02/2025	2.06	2.20	2.05	2.12	127,533	2.12
8/29/2025	2.10	2.12	2.03	2.08	19,046	2.08
8/28/2025	2.14	2.15	2.09	2.10	16,028	2.10
8/27/2025	2.13	2.19	2.12	2.12	55,024	2.12
8/26/2025	2.27	2.28	2.15	2.17	40,546	2.17
8/25/2025	2.11	2.29	2.11	2.21	43,833	2.21
8/22/2025	2.09	2.20	2.07	2.19	73,456	2.19
8/21/2025	2.00	2.08	1.98	2.06	125,942	2.06
8/20/2025	2.00	2.06	1.97	2.01	145,888	2.01
8/19/2025	2.13	2.18	2.00	2.00	60,862	2.00
8/18/2025	2.24	2.24	2.12	2.18	72,932	2.18
8/15/2025	2.21	2.25	2.17	2.22	75,911	2.22
8/14/2025	2.12	2.24	2.12	2.21	146,892	2.21
8/13/2025	2.18	2.21	2.09	2.15	76,342	2.15
8/12/2025	2.00	2.16	2.00	2.16	140,143	2.16
8/11/2025	2.17	2.21	1.94	2.02	123,937	2.02
8/08/2025	2.19	2.26	2.13	2.20	117,934	2.20
8/07/2025	2.23	2.25	2.15	2.23	153,457	2.23
8/06/2025	2.25	2.28	2.18	2.19	116,735	2.19
8/05/2025	2.26	2.39	2.22	2.30	118,743	2.30
8/04/2025	2.21	2.35	2.12	2.28	123,778	2.28
8/01/2025	1.85	2.31	1.85	2.23	259,303	2.23
7/31/2025	2.26	2.26	1.88	1.88	445,446	1.88
7/30/2025	2.16	2.44	2.16	2.26	142,599	2.26
7/29/2025	2.52	2.52	2.20	2.27	218,455	2.27
7/28/2025	2.48	2.67	2.40	2.53	191,754	2.53
7/25/2025	2.51	2.75	2.48	2.55	212,614	2.55
7/24/2025	2.45	2.85	2.43	2.60	553,867	2.60