5 DAY PERFORMANCE
-8.61%
1 MONTH PERFORMANCE
+35.94%
3 MONTH PERFORMANCE
+47.49%
6 MONTH PERFORMANCE
+33.57%
YEAR-TO-DATE PERFORMANCE
+0.79%
1 YEAR PERFORMANCE
-45.43%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.78 | $3.87 (2.26%) | $4.01 | $3.68 | 39,913 | $35.83 M |
| 12/31/2024 | $4.05 | $3.79 (-6.42%) | $4.05 | $3.75 | 48,845 | $35.09 M |
| 12/30/2024 | $4.25 | $4.15 (-2.35%) | $4.25 | $3.50 | 101,300 | $38.43 M |
| 12/27/2024 | $4.13 | $4.18 (1.21%) | $4.40 | $3.63 | 36,300 | $38.70 M |
| 12/26/2024 | $4.09 | $4.18 (2.2%) | $4.44 | $4.09 | 18,100 | $38.70 M |
| 12/24/2024 | $4.22 | $4.10 (-2.84%) | $4.32 | $4.00 | 25,144 | $37.96 M |
| 12/23/2024 | $4.67 | $4.28 (-8.35%) | $4.99 | $4.15 | 76,100 | $39.63 M |
| 12/20/2024 | $3.99 | $4.65 (16.54%) | $4.70 | $3.85 | 116,600 | $43.06 M |
| 12/19/2024 | $3.45 | $3.90 (13.04%) | $4.50 | $3.45 | 209,920 | $36.11 M |
| 12/18/2024 | $4.05 | $3.34 (-17.53%) | $4.19 | $3.32 | 117,830 | $30.93 M |
| 12/17/2024 | $3.87 | $4.03 (4.13%) | $4.15 | $3.80 | 41,200 | $37.31 M |
| 12/16/2024 | $4.28 | $3.96 (-7.48%) | $4.30 | $3.80 | 37,700 | $36.67 M |
| 12/13/2024 | $3.85 | $4.08 (5.97%) | $4.11 | $3.70 | 31,140 | $37.78 M |
| 12/12/2024 | $3.84 | $3.87 (0.78%) | $4.06 | $3.70 | 28,500 | $35.83 M |
| 12/11/2024 | $4.24 | $3.85 (-9.2%) | $4.27 | $3.81 | 32,845 | $35.65 M |
| 12/10/2024 | $4.55 | $4.25 (-6.59%) | $4.60 | $3.77 | 79,976 | $39.35 M |
| 12/09/2024 | $3.16 | $4.56 (44.3%) | $5.01 | $3.16 | 492,191 | $42.22 M |
| 12/06/2024 | $2.88 | $3.07 (6.6%) | $3.14 | $2.87 | 152,900 | $28.43 M |
| 12/05/2024 | $2.91 | $2.97 (2.06%) | $3.07 | $2.75 | 154,800 | $27.50 M |
| 12/04/2024 | $2.94 | $2.89 (-1.7%) | $3.07 | $2.81 | 23,727 | $26.76 M |
| 12/03/2024 | $2.75 | $2.93 (6.55%) | $3.05 | $2.75 | 49,834 | $27.13 M |
| 12/02/2024 | $3.00 | $2.81 (-6.33%) | $3.01 | $2.76 | 65,263 | $26.02 M |
| 11/29/2024 | $2.86 | $2.92 (2.1%) | $3.03 | $2.86 | 56,900 | $27.04 M |
| 11/27/2024 | $3.03 | $2.95 (-2.64%) | $3.13 | $2.85 | 89,500 | $27.31 M |
| 11/26/2024 | $3.01 | $2.97 (-1.33%) | $3.09 | $2.96 | 51,100 | $27.50 M |
| 11/25/2024 | $3.13 | $3.03 (-3.19%) | $3.28 | $3.03 | 41,100 | $28.06 M |
| 11/22/2024 | $3.22 | $3.13 (-2.8%) | $3.22 | $3.00 | 28,433 | $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 |