-
5 DAY PERFORMANCE
+29.14% -
1 MONTH PERFORMANCE
+60.69% -
3 MONTH PERFORMANCE
+61.92% -
6 MONTH PERFORMANCE
+4.47% -
YEAR-TO-DATE PERFORMANCE
-38.81% -
1 YEAR PERFORMANCE
-57.48%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.05 | $4.14 (2.22%) | $4.32 | $3.73 | 60,733 | $38.32 M |
| 11/04/2024 | $3.88 | $4.04 (4.12%) | $4.37 | $3.80 | 83,037 | $37.39 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 |
| 08/21/2024 | $2.62 | $2.70 (3.05%) | $2.72 | $2.62 | 2,600 | $24.99 M |
| 08/20/2024 | $2.83 | $2.74 (-3.18%) | $2.92 | $2.65 | 9,535 | $25.36 M |
| 08/19/2024 | $2.61 | $2.75 (5.36%) | $2.88 | $2.58 | 7,300 | $25.45 M |
| 08/16/2024 | $2.37 | $2.42 (2.11%) | $2.66 | $2.29 | 7,019 | $22.40 M |
| 08/15/2024 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.22 | 2,300 | $20.82 M |
| 08/14/2024 | $2.42 | $2.21 (-8.68%) | $2.42 | $2.16 | 9,905 | $20.45 M |
| 08/13/2024 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.30 | 2,008 | $21.29 M |
| 08/12/2024 | $2.42 | $2.35 (-2.89%) | $2.61 | $2.35 | 9,904 | $21.75 M |
| 08/09/2024 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.30 | 12,139 | $21.84 M |
| 08/08/2024 | $2.66 | $2.71 (1.88%) | $2.80 | $2.66 | 2,176 | $25.08 M |
| 08/07/2024 | $2.62 | $2.66 (1.53%) | $2.86 | $2.60 | 7,300 | $24.62 M |
| 08/06/2024 | $2.66 | $2.70 (1.5%) | $2.73 | $2.66 | 13,321 | $24.99 M |
| 08/05/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 1,305 | $24.06 M |