5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+31.98%
3 MONTH PERFORMANCE
+41.88%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-40.11%
1 YEAR PERFORMANCE
-12.69%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $2.21 | $2.28 (3.17%) | $2.35 | $2.12 | 121.06 K | $21.18 M |
| 08/01/2025 | $1.85 | $2.23 (20.54%) | $2.31 | $1.85 | 259.30 K | $20.72 M |
| 07/31/2025 | $2.26 | $1.88 (-16.81%) | $2.26 | $1.88 | 457.30 K | $17.47 M |
| 07/30/2025 | $2.16 | $2.26 (4.63%) | $2.44 | $2.16 | 142.74 K | $21.00 M |
| 07/29/2025 | $2.52 | $2.27 (-9.92%) | $2.52 | $2.20 | 218.50 K | $21.09 M |
| 07/28/2025 | $2.48 | $2.53 (2.02%) | $2.67 | $2.40 | 193.20 K | $23.51 M |
| 07/25/2025 | $2.51 | $2.55 (1.59%) | $2.75 | $2.48 | 212.61 K | $23.69 M |
| 07/24/2025 | $2.45 | $2.60 (6.12%) | $2.85 | $2.43 | 554.00 K | $24.16 M |
| 07/23/2025 | $2.50 | $2.49 (-0.4%) | $2.65 | $2.40 | 617.11 K | $23.14 M |
| 07/22/2025 | $2.57 | $2.61 (1.56%) | $2.69 | $2.25 | 1.43 M | $24.25 M |
| 07/21/2025 | $3.47 | $2.70 (-22.19%) | $6.60 | $2.59 | 81.71 M | $25.09 M |
| 07/18/2025 | $2.81 | $2.57 (-8.54%) | $2.86 | $2.57 | 11.31 K | $23.88 M |
| 07/17/2025 | $2.64 | $2.84 (7.58%) | $2.89 | $2.64 | 29.03 K | $26.39 M |
| 07/16/2025 | $2.80 | $2.79 (-0.36%) | $2.98 | $2.59 | 37.04 K | $25.92 M |
| 07/15/2025 | $2.58 | $2.54 (-1.55%) | $2.84 | $2.31 | 48.02 K | $23.60 M |
| 07/14/2025 | $2.67 | $2.69 (0.75%) | $2.71 | $2.58 | 55.40 K | $24.99 M |
| 07/11/2025 | $2.44 | $2.60 (6.56%) | $2.73 | $2.42 | 70.74 K | $24.16 M |
| 07/10/2025 | $2.55 | $2.50 (-1.96%) | $2.67 | $2.44 | 49.47 K | $23.23 M |
| 07/09/2025 | $2.46 | $2.55 (3.66%) | $2.72 | $2.44 | 76.43 K | $23.69 M |
| 07/08/2025 | $1.97 | $2.58 (30.96%) | $2.63 | $1.97 | 190.30 K | $23.97 M |
| 07/07/2025 | $1.78 | $1.96 (10.11%) | $2.10 | $1.75 | 90.21 K | $18.21 M |
| 07/03/2025 | $1.75 | $1.72 (-1.71%) | $1.82 | $1.72 | 14.10 K | $15.98 M |
| 07/02/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.73 | 5.71 K | $16.26 M |
| 07/01/2025 | $1.70 | $1.76 (3.53%) | $1.78 | $1.70 | 3.11 K | $16.35 M |
| 06/30/2025 | $1.76 | $1.76 (0%) | $1.79 | $1.67 | 14.75 K | $16.35 M |
| 06/27/2025 | $1.78 | $1.69 (-5.06%) | $1.85 | $1.69 | 18.81 K | $15.70 M |
| 06/26/2025 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.77 | 9.11 K | $16.54 M |
| 06/25/2025 | $1.79 | $1.82 (1.68%) | $1.85 | $1.73 | 2.63 K | $16.91 M |
| 06/24/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.72 | 4.60 K | $16.72 M |
| 06/23/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.72 | 8.70 K | $16.35 M |
| 06/20/2025 | $1.78 | $1.79 (0.56%) | $1.79 | $1.72 | 11.93 K | $16.63 M |
| 06/18/2025 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.67 | 8.15 K | $16.54 M |
| 06/17/2025 | $1.70 | $1.78 (4.71%) | $1.79 | $1.65 | 7.12 K | $16.54 M |
| 06/16/2025 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.65 | 12.70 K | $15.80 M |
| 06/13/2025 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.60 | 54.62 K | $15.89 M |
| 06/12/2025 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.73 | 55.10 K | $17.00 M |
| 06/11/2025 | $1.84 | $1.88 (2.17%) | $1.88 | $1.82 | 13.15 K | $17.47 M |
| 06/10/2025 | $1.85 | $1.87 (1.08%) | $1.89 | $1.79 | 9.80 K | $17.38 M |
| 06/09/2025 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.79 | 9.34 K | $17.28 M |
| 06/06/2025 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 2.41 K | $16.82 M |
| 06/05/2025 | $1.92 | $1.83 (-4.69%) | $1.92 | $1.83 | 2.93 K | $17.00 M |
| 06/04/2025 | $1.86 | $1.87 (0.54%) | $1.88 | $1.76 | 18.30 K | $17.38 M |
| 06/03/2025 | $1.85 | $1.86 (0.54%) | $1.92 | $1.84 | 10.40 K | $17.28 M |
| 06/02/2025 | $1.89 | $1.92 (1.59%) | $1.96 | $1.82 | 32.91 K | $17.84 M |
| 05/30/2025 | $1.93 | $1.93 (0%) | $2.00 | $1.80 | 59.31 K | $17.93 M |
| 05/29/2025 | $1.74 | $1.81 (4.02%) | $1.85 | $1.73 | 39.62 K | $16.82 M |
| 05/28/2025 | $1.80 | $1.76 (-2.22%) | $1.88 | $1.75 | 42.40 K | $16.35 M |
| 05/27/2025 | $1.85 | $1.78 (-3.78%) | $1.88 | $1.71 | 47.53 K | $16.54 M |
| 05/23/2025 | $1.88 | $1.81 (-3.72%) | $1.96 | $1.72 | 217.64 K | $16.82 M |
| 05/22/2025 | $1.71 | $1.86 (8.77%) | $1.95 | $1.66 | 317.82 K | $17.28 M |
| 05/21/2025 | $1.86 | $1.71 (-8.06%) | $1.88 | $1.71 | 30.03 K | $15.89 M |
| 05/20/2025 | $1.83 | $1.84 (0.55%) | $1.86 | $1.80 | 17.54 K | $17.10 M |
| 05/19/2025 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.77 | 35.50 K | $16.72 M |
| 05/16/2025 | $2.10 | $1.85 (-11.9%) | $2.10 | $1.84 | 28.51 K | $17.19 M |
| 05/15/2025 | $1.91 | $1.94 (1.57%) | $2.10 | $1.83 | 320.80 K | $18.03 M |
| 05/14/2025 | $1.93 | $1.85 (-4.15%) | $2.03 | $1.76 | 47.01 K | $17.19 M |
| 05/13/2025 | $2.01 | $1.88 (-6.47%) | $2.01 | $1.86 | 23.20 K | $17.47 M |
| 05/12/2025 | $1.79 | $1.98 (10.61%) | $2.15 | $1.78 | 143.60 K | $18.40 M |
| 05/09/2025 | $1.67 | $1.79 (7.19%) | $1.80 | $1.67 | 17.00 K | $16.63 M |
| 05/08/2025 | $1.74 | $1.72 (-1.15%) | $1.85 | $1.72 | 6.64 K | $15.93 M |
| 05/07/2025 | $1.69 | $1.69 (0%) | $1.80 | $1.68 | 57.80 K | $15.65 M |
| 05/06/2025 | $1.72 | $1.67 (-2.91%) | $1.87 | $1.61 | 141.50 K | $15.47 M |
| 05/05/2025 | $1.71 | $1.70 (-0.58%) | $1.79 | $1.59 | 114.68 K | $15.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
