5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+38.21%
3 MONTH PERFORMANCE
-22.37%
6 MONTH PERFORMANCE
-56.19%
YEAR-TO-DATE PERFORMANCE
-55.15%
1 YEAR PERFORMANCE
-58.54%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.62 | $1.70 (4.94%) | $1.78 | $1.58 | 17,633 | $15.78 M |
| 04/29/2025 | $1.64 | $1.66 (1.22%) | $1.78 | $1.64 | 11,600 | $15.41 M |
| 04/28/2025 | $1.71 | $1.79 (4.68%) | $1.81 | $1.64 | 32,743 | $16.61 M |
| 04/25/2025 | $1.56 | $1.75 (12.18%) | $1.75 | $1.44 | 47,101 | $16.21 M |
| 04/24/2025 | $1.38 | $1.50 (8.7%) | $1.50 | $1.34 | 8,198 | $13.89 M |
| 04/23/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.30 | 15,427 | $12.69 M |
| 04/22/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.30 | 37,100 | $12.04 M |
| 04/21/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.33 | 53,700 | $13.24 M |
| 04/17/2025 | $1.39 | $1.44 (3.6%) | $1.44 | $1.39 | 1,245 | $13.34 M |
| 04/16/2025 | $1.34 | $1.39 (3.73%) | $1.48 | $1.31 | 28,400 | $12.87 M |
| 04/15/2025 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 14,019 | $12.78 M |
| 04/14/2025 | $1.27 | $1.39 (9.45%) | $1.39 | $1.23 | 7,700 | $12.87 M |
| 04/11/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.15 | 20,815 | $11.39 M |
| 04/10/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.14 | 14,500 | $10.93 M |
| 04/09/2025 | $1.12 | $1.27 (13.39%) | $1.35 | $1.09 | 44,400 | $11.76 M |
| 04/08/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.05 | 29,146 | $10.65 M |
| 04/07/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.05 | 18,100 | $10.28 M |
| 04/04/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.00 | 43,839 | $10.47 M |
| 04/03/2025 | $1.28 | $1.18 (-7.81%) | $1.30 | $1.18 | 36,810 | $10.93 M |
| 04/02/2025 | $1.19 | $1.25 (5.04%) | $1.31 | $1.15 | 21,310 | $11.58 M |
| 04/01/2025 | $1.38 | $1.23 (-10.87%) | $1.41 | $1.11 | 41,800 | $11.39 M |
| 03/31/2025 | $1.48 | $1.36 (-8.11%) | $1.52 | $1.36 | 43,736 | $12.60 M |
| 03/28/2025 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.45 | 9,200 | $13.71 M |
| 03/27/2025 | $1.52 | $1.55 (1.97%) | $1.60 | $1.52 | 17,603 | $14.35 M |
| 03/26/2025 | $1.57 | $1.53 (-2.55%) | $1.63 | $1.53 | 14,000 | $14.17 M |
| 03/25/2025 | $1.69 | $1.62 (-4.14%) | $1.80 | $1.54 | 3,923 | $15.00 M |
| 03/24/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.60 | 16,302 | $14.81 M |
| 03/21/2025 | $1.64 | $1.72 (4.88%) | $1.80 | $1.53 | 42,500 | $15.93 M |
| 03/20/2025 | $1.58 | $1.59 (0.63%) | $1.63 | $1.56 | 9,958 | $14.72 M |
| 03/19/2025 | $1.59 | $1.62 (1.89%) | $1.63 | $1.51 | 17,100 | $15.00 M |
| 03/18/2025 | $1.54 | $1.55 (0.65%) | $1.64 | $1.54 | 10,218 | $14.35 M |
| 03/17/2025 | $1.60 | $1.62 (1.25%) | $1.87 | $1.53 | 17,000 | $15.00 M |
| 03/14/2025 | $1.63 | $1.61 (-1.23%) | $1.70 | $1.58 | 87,400 | $14.91 M |
| 03/13/2025 | $1.65 | $1.63 (-1.21%) | $1.76 | $1.55 | 109,185 | $15.09 M |
| 03/12/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.52 | 72,500 | $14.81 M |
| 03/11/2025 | $1.56 | $1.52 (-2.56%) | $1.73 | $1.45 | 163,430 | $14.07 M |
| 03/10/2025 | $1.55 | $1.56 (0.65%) | $1.70 | $1.52 | 32,300 | $14.44 M |
| 03/07/2025 | $1.60 | $1.62 (1.25%) | $1.70 | $1.60 | 23,410 | $15.00 M |
| 03/06/2025 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.60 | 11,010 | $15.09 M |
| 03/05/2025 | $1.53 | $1.70 (11.11%) | $1.70 | $1.50 | 43,632 | $15.74 M |
| 03/04/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.48 | 23,500 | $14.44 M |
| 03/03/2025 | $1.69 | $1.56 (-7.69%) | $1.72 | $1.53 | 31,970 | $14.44 M |
| 02/28/2025 | $1.70 | $1.71 (0.59%) | $1.80 | $1.65 | 54,239 | $15.83 M |
| 02/27/2025 | $1.76 | $1.69 (-3.98%) | $1.82 | $1.69 | 30,175 | $15.65 M |
| 02/26/2025 | $1.66 | $1.75 (5.42%) | $1.79 | $1.65 | 60,791 | $16.20 M |
| 02/25/2025 | $1.67 | $1.74 (4.19%) | $1.86 | $1.66 | 82,600 | $16.11 M |
| 02/24/2025 | $1.79 | $1.70 (-5.03%) | $1.90 | $1.67 | 114,326 | $15.74 M |
| 02/21/2025 | $1.97 | $1.82 (-7.61%) | $2.03 | $1.82 | 70,909 | $16.85 M |
| 02/20/2025 | $2.04 | $1.95 (-4.41%) | $2.09 | $1.95 | 52,315 | $18.06 M |
| 02/19/2025 | $2.04 | $2.06 (0.98%) | $2.15 | $1.90 | 220,900 | $19.07 M |
| 02/18/2025 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.83 | 133,634 | $17.78 M |
| 02/14/2025 | $1.78 | $1.98 (11.24%) | $2.00 | $1.72 | 117,203 | $18.33 M |
| 02/13/2025 | $1.68 | $1.75 (4.17%) | $1.79 | $1.67 | 81,960 | $16.20 M |
| 02/12/2025 | $1.65 | $1.71 (3.64%) | $1.75 | $1.62 | 143,000 | $15.83 M |
| 02/11/2025 | $1.70 | $1.65 (-2.94%) | $1.82 | $1.60 | 117,216 | $15.28 M |
| 02/10/2025 | $2.04 | $1.68 (-17.65%) | $2.07 | $1.60 | 436,900 | $15.56 M |
| 02/07/2025 | $2.13 | $2.06 (-3.29%) | $2.17 | $2.02 | 76,171 | $19.07 M |
| 02/06/2025 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.02 | 115,400 | $19.63 M |
| 02/05/2025 | $2.20 | $2.18 (-0.91%) | $2.31 | $2.13 | 65,544 | $20.19 M |
| 02/04/2025 | $2.10 | $2.23 (6.19%) | $2.28 | $2.10 | 71,911 | $20.65 M |
| 02/03/2025 | $2.15 | $2.15 (0%) | $2.25 | $2.06 | 102,918 | $19.91 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.
