-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+9.82% -
3 MONTH PERFORMANCE
+15.93% -
6 MONTH PERFORMANCE
+10.21% -
YEAR-TO-DATE PERFORMANCE
-54.51% -
1 YEAR PERFORMANCE
-66.70%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.22 | $3.13 (-2.8%) | $3.22 | $3.00 | 28,398 | $28.98 M |
| 11/21/2024 | $3.25 | $3.07 (-5.54%) | $3.25 | $2.95 | 27,200 | $28.43 M |
| 11/20/2024 | $3.30 | $3.06 (-7.27%) | $3.32 | $3.00 | 69,500 | $28.33 M |
| 11/19/2024 | $3.22 | $3.24 (0.62%) | $3.36 | $3.15 | 34,121 | $30.00 M |
| 11/18/2024 | $3.10 | $3.21 (3.55%) | $3.56 | $3.10 | 201,910 | $29.72 M |
| 11/15/2024 | $3.68 | $3.10 (-15.76%) | $3.70 | $3.10 | 84,900 | $28.70 M |
| 11/14/2024 | $3.26 | $3.70 (13.5%) | $3.74 | $3.26 | 146,700 | $34.26 M |
| 11/13/2024 | $3.50 | $3.26 (-6.86%) | $3.52 | $3.17 | 49,600 | $30.18 M |
| 11/12/2024 | $3.18 | $3.42 (7.55%) | $3.46 | $3.18 | 21,642 | $31.67 M |
| 11/11/2024 | $3.50 | $3.19 (-8.86%) | $3.56 | $3.19 | 45,018 | $29.54 M |
| 11/08/2024 | $3.30 | $3.51 (6.36%) | $4.00 | $3.30 | 86,500 | $32.50 M |
| 11/07/2024 | $3.95 | $3.27 (-17.22%) | $4.05 | $3.25 | 112,344 | $30.28 M |
| 11/06/2024 | $3.94 | $3.95 (0.25%) | $4.16 | $3.84 | 72,994 | $36.57 M |
| 11/05/2024 | $4.05 | $4.14 (2.22%) | $4.32 | $3.73 | 60,745 | $38.33 M |
| 11/04/2024 | $3.88 | $4.04 (4.12%) | $4.37 | $3.80 | 83,037 | $37.41 M |
| 11/01/2024 | $3.26 | $3.88 (19.02%) | $3.98 | $3.26 | 206,820 | $35.91 M |
| 10/31/2024 | $3.26 | $3.26 (0%) | $3.33 | $2.97 | 106,335 | $30.17 M |
| 10/30/2024 | $2.88 | $3.11 (7.99%) | $3.22 | $2.84 | 106,641 | $28.78 M |
| 10/29/2024 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.83 | 84,500 | $26.75 M |
| 10/28/2024 | $2.77 | $2.92 (5.42%) | $2.92 | $2.70 | 43,809 | $27.02 M |
| 10/25/2024 | $2.74 | $2.77 (1.09%) | $2.80 | $2.60 | 20,531 | $25.64 M |
| 10/24/2024 | $2.75 | $2.69 (-2.18%) | $2.80 | $2.61 | 26,406 | $24.90 M |
| 10/23/2024 | $2.82 | $2.75 (-2.48%) | $2.85 | $2.69 | 51,902 | $25.45 M |
| 10/22/2024 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.85 | 37,904 | $26.38 M |
| 10/21/2024 | $3.01 | $3.05 (1.33%) | $3.15 | $2.72 | 114,339 | $28.23 M |
| 10/18/2024 | $2.78 | $3.01 (8.27%) | $3.20 | $2.75 | 111,620 | $27.86 M |
| 10/17/2024 | $3.01 | $2.76 (-8.31%) | $3.06 | $2.62 | 167,000 | $25.54 M |
| 10/16/2024 | $2.43 | $3.11 (27.98%) | $3.21 | $2.43 | 1.27 M | $28.78 M |
| 10/15/2024 | $2.40 | $2.42 (0.83%) | $2.47 | $2.36 | 189,606 | $22.40 M |
| 10/14/2024 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.47 | 22,000 | $22.86 M |
| 10/11/2024 | $2.58 | $2.40 (-6.98%) | $2.60 | $2.40 | 52,269 | $22.21 M |
| 10/10/2024 | $2.61 | $2.52 (-3.45%) | $2.74 | $2.43 | 50,175 | $23.32 M |
| 10/09/2024 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.70 | 23,400 | $24.99 M |
| 10/08/2024 | $2.74 | $2.67 (-2.55%) | $2.79 | $2.60 | 12,700 | $24.71 M |
| 10/07/2024 | $2.54 | $2.74 (7.87%) | $2.79 | $2.54 | 13,319 | $25.36 M |
| 10/04/2024 | $2.50 | $2.62 (4.8%) | $2.66 | $2.50 | 22,390 | $24.25 M |
| 10/03/2024 | $2.57 | $2.46 (-4.28%) | $2.59 | $2.46 | 11,500 | $22.77 M |
| 10/02/2024 | $2.51 | $2.59 (3.19%) | $2.59 | $2.51 | 5,215 | $23.97 M |
| 10/01/2024 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.50 | 33,179 | $24.06 M |
| 09/30/2024 | $2.62 | $2.70 (3.05%) | $2.75 | $2.53 | 19,800 | $24.99 M |
| 09/27/2024 | $2.71 | $2.57 (-5.17%) | $2.76 | $2.45 | 94,700 | $23.79 M |
| 09/26/2024 | $2.67 | $2.67 (0%) | $2.78 | $2.60 | 20,400 | $24.71 M |
| 09/25/2024 | $2.80 | $2.71 (-3.21%) | $2.90 | $2.62 | 28,593 | $25.08 M |
| 09/24/2024 | $3.12 | $2.83 (-9.29%) | $3.14 | $2.72 | 16,900 | $26.19 M |
| 09/23/2024 | $3.39 | $3.00 (-11.5%) | $3.39 | $2.65 | 84,249 | $27.77 M |
| 09/20/2024 | $2.84 | $3.39 (19.37%) | $3.39 | $2.80 | 126,323 | $31.37 M |
| 09/19/2024 | $2.60 | $2.74 (5.38%) | $2.80 | $2.50 | 271,516 | $25.36 M |
| 09/18/2024 | $2.75 | $2.56 (-6.91%) | $2.93 | $2.56 | 16,512 | $23.69 M |
| 09/17/2024 | $2.65 | $2.77 (4.53%) | $2.92 | $2.64 | 25,413 | $25.64 M |
| 09/16/2024 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.68 | 9,701 | $24.99 M |
| 09/13/2024 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.72 | 1,825 | $25.82 M |
| 09/12/2024 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.72 | 2,210 | $25.64 M |
| 09/11/2024 | $2.71 | $2.80 (3.32%) | $2.80 | $2.71 | 1,806 | $25.91 M |
| 09/10/2024 | $2.66 | $2.75 (3.38%) | $2.81 | $2.66 | 17,000 | $25.45 M |
| 09/09/2024 | $2.81 | $2.91 (3.56%) | $2.91 | $2.80 | 4,243 | $26.93 M |
| 09/06/2024 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.70 | 7,300 | $26.28 M |
| 09/05/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.82 | 2,529 | $26.84 M |
| 09/04/2024 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.74 | 19,029 | $26.10 M |
| 09/03/2024 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.71 | 5,700 | $27.12 M |
| 08/30/2024 | $2.94 | $2.94 (0%) | $2.94 | $2.75 | 5,500 | $27.21 M |
| 08/29/2024 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.78 | 19,201 | $26.84 M |
| 08/28/2024 | $2.91 | $2.95 (1.37%) | $3.00 | $2.77 | 40,000 | $27.30 M |
| 08/27/2024 | $2.75 | $2.52 (-8.36%) | $2.81 | $2.46 | 18,600 | $23.32 M |
| 08/26/2024 | $2.60 | $2.81 (8.08%) | $2.92 | $2.60 | 8,800 | $26.01 M |
| 08/23/2024 | $2.71 | $2.66 (-1.85%) | $2.87 | $2.66 | 1,822 | $24.62 M |
| 08/22/2024 | $2.58 | $2.70 (4.65%) | $2.83 | $2.58 | 1,224 | $24.99 M |