SAB Biotherapeutics, Inc. - Common Stock (SABS)
1.1900
-0.0600 (-4.80%)
NASDAQ · Last Trade: Apr 3rd, 3:54 PM EDT
Historical Prices For SAB Biotherapeutics, Inc. - Common Stock (SABS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.19 | 1.31 | 1.15 | 1.25 | 21,300 | 1.25 |
| 4/01/2025 | 1.38 | 1.41 | 1.11 | 1.23 | 41,046 | 1.23 |
| 3/31/2025 | 1.48 | 1.52 | 1.36 | 1.36 | 43,736 | 1.36 |
| 3/28/2025 | 1.52 | 1.55 | 1.45 | 1.48 | 9,174 | 1.48 |
| 3/27/2025 | 1.52 | 1.60 | 1.52 | 1.55 | 17,603 | 1.55 |
| 3/26/2025 | 1.57 | 1.63 | 1.53 | 1.53 | 13,974 | 1.53 |
| 3/25/2025 | 1.69 | 1.80 | 1.54 | 1.62 | 3,904 | 1.62 |
| 3/24/2025 | 1.69 | 1.70 | 1.60 | 1.60 | 16,302 | 1.60 |
| 3/21/2025 | 1.64 | 1.80 | 1.53 | 1.72 | 42,484 | 1.72 |
| 3/20/2025 | 1.58 | 1.63 | 1.56 | 1.59 | 9,824 | 1.59 |
| 3/19/2025 | 1.59 | 1.63 | 1.51 | 1.62 | 17,089 | 1.62 |
| 3/18/2025 | 1.54 | 1.64 | 1.54 | 1.55 | 10,218 | 1.55 |
| 3/17/2025 | 1.60 | 1.87 | 1.53 | 1.62 | 16,962 | 1.62 |
| 3/14/2025 | 1.63 | 1.70 | 1.58 | 1.61 | 87,385 | 1.61 |
| 3/13/2025 | 1.65 | 1.76 | 1.55 | 1.63 | 109,010 | 1.63 |
| 3/12/2025 | 1.53 | 1.66 | 1.52 | 1.60 | 72,461 | 1.60 |
| 3/11/2025 | 1.56 | 1.73 | 1.45 | 1.52 | 163,430 | 1.52 |
| 3/10/2025 | 1.55 | 1.70 | 1.52 | 1.56 | 32,272 | 1.56 |
| 3/07/2025 | 1.60 | 1.70 | 1.60 | 1.62 | 23,410 | 1.62 |
| 3/06/2025 | 1.70 | 1.72 | 1.60 | 1.63 | 10,910 | 1.63 |
| 3/05/2025 | 1.52 | 1.70 | 1.50 | 1.70 | 43,632 | 1.70 |
| 3/04/2025 | 1.59 | 1.59 | 1.48 | 1.56 | 23,485 | 1.56 |
| 3/03/2025 | 1.69 | 1.72 | 1.53 | 1.56 | 31,900 | 1.56 |
| 2/28/2025 | 1.70 | 1.80 | 1.65 | 1.71 | 54,239 | 1.71 |
| 2/27/2025 | 1.76 | 1.82 | 1.69 | 1.69 | 30,085 | 1.69 |
| 2/26/2025 | 1.66 | 1.79 | 1.65 | 1.75 | 60,491 | 1.75 |
| 2/25/2025 | 1.67 | 1.86 | 1.66 | 1.74 | 82,553 | 1.74 |
| 2/24/2025 | 1.79 | 1.90 | 1.67 | 1.70 | 114,326 | 1.70 |
| 2/21/2025 | 1.97 | 2.03 | 1.82 | 1.82 | 70,909 | 1.82 |
| 2/20/2025 | 2.04 | 2.09 | 1.95 | 1.95 | 52,314 | 1.95 |
| 2/19/2025 | 2.04 | 2.15 | 1.90 | 2.06 | 220,863 | 2.06 |
| 2/18/2025 | 2.01 | 2.04 | 1.83 | 1.92 | 133,259 | 1.92 |
| 2/14/2025 | 1.78 | 2.00 | 1.72 | 1.98 | 117,203 | 1.98 |
| 2/13/2025 | 1.68 | 1.79 | 1.67 | 1.75 | 81,763 | 1.75 |
| 2/12/2025 | 1.65 | 1.75 | 1.62 | 1.71 | 142,971 | 1.71 |
| 2/11/2025 | 1.70 | 1.82 | 1.60 | 1.65 | 117,212 | 1.65 |
| 2/10/2025 | 2.04 | 2.07 | 1.60 | 1.68 | 436,896 | 1.68 |
| 2/07/2025 | 2.13 | 2.17 | 2.02 | 2.06 | 76,171 | 2.06 |
| 2/06/2025 | 2.14 | 2.15 | 2.02 | 2.12 | 115,376 | 2.12 |
| 2/05/2025 | 2.20 | 2.31 | 2.13 | 2.18 | 65,544 | 2.18 |
| 2/04/2025 | 2.10 | 2.28 | 2.10 | 2.23 | 71,911 | 2.23 |
| 2/03/2025 | 2.15 | 2.25 | 2.06 | 2.15 | 102,918 | 2.15 |
| 1/31/2025 | 2.15 | 2.24 | 2.02 | 2.19 | 231,338 | 2.19 |
| 1/30/2025 | 2.25 | 2.26 | 2.00 | 2.17 | 257,647 | 2.17 |
| 1/29/2025 | 2.08 | 2.65 | 2.08 | 2.23 | 754,647 | 2.23 |
| 1/28/2025 | 2.54 | 2.62 | 2.01 | 2.07 | 1,589,402 | 2.07 |
| 1/27/2025 | 4.00 | 4.60 | 3.87 | 4.36 | 147,767 | 4.36 |
| 1/24/2025 | 3.61 | 4.17 | 3.36 | 4.10 | 121,351 | 4.10 |
| 1/23/2025 | 3.70 | 3.79 | 3.50 | 3.67 | 71,528 | 3.67 |
| 1/22/2025 | 3.81 | 3.81 | 3.50 | 3.72 | 46,492 | 3.72 |
| 1/21/2025 | 3.57 | 3.70 | 3.46 | 3.67 | 38,417 | 3.67 |
| 1/17/2025 | 3.57 | 3.64 | 3.32 | 3.53 | 77,937 | 3.53 |
| 1/16/2025 | 3.56 | 3.66 | 3.34 | 3.56 | 18,407 | 3.56 |
| 1/15/2025 | 3.55 | 3.69 | 3.42 | 3.48 | 43,613 | 3.48 |
| 1/14/2025 | 3.70 | 3.79 | 3.51 | 3.55 | 66,411 | 3.55 |
| 1/13/2025 | 3.84 | 3.84 | 3.60 | 3.66 | 57,960 | 3.66 |
| 1/10/2025 | 3.97 | 4.09 | 3.66 | 3.84 | 51,677 | 3.84 |
| 1/08/2025 | 4.04 | 4.35 | 3.65 | 4.03 | 88,282 | 4.03 |
| 1/07/2025 | 3.55 | 3.80 | 3.55 | 3.80 | 56,659 | 3.80 |
| 1/06/2025 | 3.66 | 3.84 | 3.52 | 3.52 | 39,190 | 3.52 |
| 1/03/2025 | 3.75 | 3.92 | 3.50 | 3.66 | 68,772 | 3.66 |