SAB Biotherapeutics, Inc. - Common Stock (SABS)
3.8950
+0.0850 (2.23%)
NASDAQ· Last Trade: May 22nd, 1:42 PM EDT
Historical Prices For SAB Biotherapeutics, Inc. - Common Stock (SABS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 3.65 | 3.82 | 3.59 | 3.81 | 371,162 | 3.81 |
| 5/20/2026 | 3.70 | 3.85 | 3.66 | 3.68 | 565,690 | 3.68 |
| 5/19/2026 | 3.54 | 3.60 | 3.40 | 3.55 | 488,017 | 3.55 |
| 5/18/2026 | 3.68 | 3.74 | 3.44 | 3.56 | 772,588 | 3.56 |
| 5/15/2026 | 3.84 | 3.88 | 3.59 | 3.70 | 944,591 | 3.70 |
| 5/14/2026 | 4.00 | 4.13 | 3.78 | 3.89 | 712,921 | 3.89 |
| 5/13/2026 | 3.62 | 4.04 | 3.57 | 3.96 | 757,280 | 3.96 |
| 5/12/2026 | 3.80 | 3.81 | 3.54 | 3.62 | 836,421 | 3.62 |
| 5/11/2026 | 4.20 | 4.27 | 3.67 | 3.72 | 2,626,893 | 3.72 |
| 5/08/2026 | 4.18 | 4.59 | 3.79 | 4.11 | 6,027,643 | 4.11 |
| 5/07/2026 | 4.10 | 4.45 | 3.77 | 4.09 | 3,279,391 | 4.09 |
| 5/06/2026 | 3.80 | 3.98 | 3.63 | 3.80 | 710,441 | 3.80 |
| 5/05/2026 | 3.66 | 3.70 | 3.55 | 3.68 | 363,835 | 3.68 |
| 5/04/2026 | 3.45 | 3.79 | 3.45 | 3.69 | 669,737 | 3.69 |
| 5/01/2026 | 3.72 | 3.82 | 3.46 | 3.47 | 628,636 | 3.47 |
| 4/30/2026 | 3.49 | 3.84 | 3.49 | 3.74 | 651,373 | 3.74 |
| 4/29/2026 | 3.51 | 3.58 | 3.41 | 3.48 | 322,059 | 3.48 |
| 4/28/2026 | 3.47 | 3.56 | 3.43 | 3.53 | 234,317 | 3.53 |
| 4/27/2026 | 3.52 | 3.65 | 3.44 | 3.47 | 423,907 | 3.47 |
| 4/24/2026 | 3.71 | 3.75 | 3.51 | 3.52 | 555,970 | 3.52 |
| 4/23/2026 | 3.99 | 4.07 | 3.79 | 3.80 | 467,573 | 3.80 |
| 4/22/2026 | 3.85 | 4.01 | 3.77 | 3.99 | 442,197 | 3.99 |
| 4/21/2026 | 3.87 | 3.87 | 3.68 | 3.81 | 413,177 | 3.81 |
| 4/20/2026 | 3.85 | 3.92 | 3.73 | 3.86 | 257,391 | 3.86 |
| 4/17/2026 | 3.97 | 4.03 | 3.83 | 3.85 | 346,099 | 3.85 |
| 4/16/2026 | 4.02 | 4.05 | 3.87 | 3.92 | 308,996 | 3.92 |
| 4/15/2026 | 3.86 | 4.08 | 3.80 | 4.05 | 880,731 | 4.05 |
| 4/14/2026 | 3.95 | 3.98 | 3.82 | 3.86 | 620,657 | 3.86 |
| 4/13/2026 | 3.92 | 3.94 | 3.73 | 3.90 | 268,303 | 3.90 |
| 4/10/2026 | 3.83 | 3.89 | 3.73 | 3.75 | 197,594 | 3.75 |
| 4/09/2026 | 3.71 | 3.85 | 3.65 | 3.83 | 235,246 | 3.83 |
| 4/08/2026 | 3.83 | 3.86 | 3.69 | 3.73 | 201,160 | 3.73 |
| 4/07/2026 | 3.82 | 3.89 | 3.71 | 3.76 | 186,121 | 3.76 |
| 4/06/2026 | 3.88 | 3.90 | 3.81 | 3.85 | 251,151 | 3.85 |
| 4/02/2026 | 3.89 | 3.97 | 3.83 | 3.88 | 205,341 | 3.88 |
| 4/01/2026 | 3.84 | 3.94 | 3.84 | 3.87 | 1,320,393 | 3.87 |
| 3/31/2026 | 3.79 | 3.90 | 3.78 | 3.83 | 456,590 | 3.83 |
| 3/30/2026 | 3.82 | 3.86 | 3.76 | 3.78 | 444,786 | 3.78 |
| 3/27/2026 | 3.79 | 3.93 | 3.77 | 3.85 | 808,552 | 3.85 |
| 3/26/2026 | 3.79 | 3.89 | 3.79 | 3.83 | 649,810 | 3.83 |
| 3/25/2026 | 3.83 | 3.94 | 3.78 | 3.82 | 790,685 | 3.82 |
| 3/24/2026 | 3.99 | 3.99 | 3.78 | 3.87 | 627,392 | 3.87 |
| 3/23/2026 | 3.74 | 3.95 | 3.74 | 3.93 | 525,624 | 3.93 |
| 3/20/2026 | 3.74 | 3.84 | 3.70 | 3.75 | 1,328,281 | 3.75 |
| 3/19/2026 | 3.69 | 3.95 | 3.69 | 3.78 | 552,563 | 3.78 |
| 3/18/2026 | 3.97 | 4.00 | 3.70 | 3.70 | 3,434,447 | 3.70 |
| 3/17/2026 | 4.01 | 4.18 | 3.98 | 4.07 | 334,749 | 4.07 |
| 3/16/2026 | 4.27 | 4.33 | 3.93 | 3.94 | 308,211 | 3.94 |
| 3/13/2026 | 4.62 | 4.72 | 4.07 | 4.15 | 577,643 | 4.15 |
| 3/12/2026 | 4.87 | 5.15 | 4.52 | 4.59 | 2,192,417 | 4.59 |
| 3/11/2026 | 4.26 | 4.73 | 4.11 | 4.58 | 2,809,856 | 4.58 |
| 3/10/2026 | 4.05 | 4.44 | 4.00 | 4.10 | 2,026,828 | 4.10 |
| 3/09/2026 | 3.71 | 3.95 | 3.71 | 3.84 | 175,086 | 3.84 |
| 3/06/2026 | 3.71 | 3.85 | 3.64 | 3.79 | 155,952 | 3.79 |
| 3/05/2026 | 3.89 | 4.11 | 3.73 | 3.81 | 128,329 | 3.81 |
| 3/04/2026 | 3.93 | 3.99 | 3.80 | 3.93 | 109,759 | 3.93 |
| 3/03/2026 | 4.02 | 4.05 | 3.76 | 3.89 | 810,773 | 3.89 |
| 3/02/2026 | 3.94 | 4.18 | 3.90 | 4.07 | 308,488 | 4.07 |
| 2/27/2026 | 4.08 | 4.19 | 4.00 | 4.10 | 402,363 | 4.10 |
| 2/26/2026 | 3.92 | 4.20 | 3.86 | 4.13 | 231,859 | 4.13 |
| 2/25/2026 | 3.79 | 3.96 | 3.76 | 3.93 | 111,556 | 3.93 |
| 2/24/2026 | 3.66 | 3.87 | 3.62 | 3.74 | 582,239 | 3.74 |
| 2/23/2026 | 3.55 | 3.79 | 3.54 | 3.67 | 405,790 | 3.67 |