5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
-61.51%
YEAR-TO-DATE PERFORMANCE
-52.77%
1 YEAR PERFORMANCE
-36.97%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.53 | 46.93 K | $14.82 M |
| 05/01/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.64 | 9.11 K | $15.75 M |
| 04/30/2025 | $1.62 | $1.70 (4.94%) | $1.78 | $1.58 | 17.64 K | $15.75 M |
| 04/29/2025 | $1.64 | $1.66 (1.22%) | $1.78 | $1.64 | 11.60 K | $15.37 M |
| 04/28/2025 | $1.71 | $1.79 (4.68%) | $1.81 | $1.64 | 32.74 K | $16.58 M |
| 04/25/2025 | $1.56 | $1.75 (12.18%) | $1.75 | $1.44 | 47.10 K | $16.21 M |
| 04/24/2025 | $1.38 | $1.50 (8.7%) | $1.50 | $1.34 | 8.20 K | $13.89 M |
| 04/23/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.30 | 15.43 K | $12.69 M |
| 04/22/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.30 | 37.10 K | $12.04 M |
| 04/21/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.33 | 53.70 K | $13.24 M |
| 04/17/2025 | $1.39 | $1.44 (3.6%) | $1.44 | $1.39 | 1.25 K | $13.34 M |
| 04/16/2025 | $1.34 | $1.39 (3.73%) | $1.48 | $1.31 | 28.40 K | $12.87 M |
| 04/15/2025 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 14.02 K | $12.78 M |
| 04/14/2025 | $1.27 | $1.39 (9.45%) | $1.39 | $1.23 | 7.70 K | $12.87 M |
| 04/11/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.15 | 20.82 K | $11.39 M |
| 04/10/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.14 | 14.50 K | $10.93 M |
| 04/09/2025 | $1.12 | $1.27 (13.39%) | $1.35 | $1.09 | 44.40 K | $11.76 M |
| 04/08/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.05 | 29.15 K | $10.65 M |
| 04/07/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.05 | 18.10 K | $10.28 M |
| 04/04/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.00 | 43.84 K | $10.47 M |
| 04/03/2025 | $1.28 | $1.18 (-7.81%) | $1.30 | $1.18 | 36.81 K | $10.93 M |
| 04/02/2025 | $1.19 | $1.25 (5.04%) | $1.31 | $1.15 | 21.31 K | $11.58 M |
| 04/01/2025 | $1.38 | $1.23 (-10.87%) | $1.41 | $1.11 | 41.80 K | $11.39 M |
| 03/31/2025 | $1.48 | $1.36 (-8.11%) | $1.52 | $1.36 | 43.74 K | $12.60 M |
| 03/28/2025 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.45 | 9.20 K | $13.71 M |
| 03/27/2025 | $1.52 | $1.55 (1.97%) | $1.60 | $1.52 | 17.60 K | $14.35 M |
| 03/26/2025 | $1.57 | $1.53 (-2.55%) | $1.63 | $1.53 | 14.00 K | $14.17 M |
| 03/25/2025 | $1.69 | $1.62 (-4.14%) | $1.80 | $1.54 | 3.92 K | $15.00 M |
| 03/24/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.60 | 16.30 K | $14.81 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.
