5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
+17.38%
3 MONTH PERFORMANCE
+35.08%
6 MONTH PERFORMANCE
+133.51%
YEAR-TO-DATE PERFORMANCE
+17.38%
1 YEAR PERFORMANCE
+100.46%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.40 | $4.39 (-0.23%) | $4.48 | $4.27 | 116.88 K | $46.80 M |
| 01/29/2026 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.30 | 497.50 K | $47.12 M |
| 01/28/2026 | $4.50 | $4.41 (-2%) | $4.65 | $4.37 | 709.92 K | $47.01 M |
| 01/27/2026 | $4.18 | $4.28 (2.39%) | $4.40 | $4.11 | 487.14 K | $45.63 M |
| 01/26/2026 | $4.25 | $4.13 (-2.82%) | $4.27 | $4.00 | 510.20 K | $44.03 M |
| 01/23/2026 | $4.00 | $4.04 (1%) | $4.20 | $3.95 | 489.00 K | $43.07 M |
| 01/22/2026 | $4.07 | $4.00 (-1.72%) | $4.14 | $3.93 | 290.15 K | $42.64 M |
| 01/21/2026 | $4.04 | $4.03 (-0.25%) | $4.21 | $3.97 | 574.90 K | $42.96 M |
| 01/20/2026 | $3.82 | $4.01 (4.97%) | $4.13 | $3.82 | 527.49 K | $42.75 M |
| 01/16/2026 | $3.99 | $3.98 (-0.25%) | $4.14 | $3.92 | 733.65 K | $42.43 M |
| 01/15/2026 | $4.00 | $4.00 (0%) | $4.00 | $3.80 | 311.60 K | $42.64 M |
| 01/14/2026 | $3.93 | $4.00 (1.78%) | $4.01 | $3.82 | 779.35 K | $42.64 M |
| 01/13/2026 | $3.72 | $3.94 (5.91%) | $4.01 | $3.68 | 554.14 K | $42.00 M |
| 01/12/2026 | $3.64 | $3.74 (2.75%) | $3.79 | $3.41 | 477.82 K | $39.87 M |
| 01/09/2026 | $3.87 | $3.68 (-4.91%) | $3.94 | $3.61 | 411.90 K | $39.23 M |
| 01/08/2026 | $4.08 | $3.86 (-5.39%) | $4.19 | $3.78 | 1.02 M | $41.15 M |
| 01/07/2026 | $3.86 | $3.97 (2.85%) | $4.01 | $3.65 | 448.80 K | $42.32 M |
| 01/06/2026 | $3.75 | $3.62 (-3.47%) | $3.78 | $3.60 | 65.20 K | $38.59 M |
| 01/05/2026 | $3.74 | $3.74 (0%) | $3.80 | $3.56 | 108.00 K | $39.87 M |
| 01/02/2026 | $3.78 | $3.77 (-0.26%) | $3.83 | $3.70 | 108.30 K | $40.19 M |
| 12/31/2025 | $3.76 | $3.74 (-0.53%) | $3.80 | $3.68 | 69.70 K | $39.87 M |
| 12/30/2025 | $3.60 | $3.77 (4.72%) | $3.77 | $3.48 | 212.20 K | $40.19 M |
| 12/29/2025 | $3.75 | $3.65 (-2.67%) | $3.77 | $3.60 | 112.10 K | $38.91 M |
| 12/26/2025 | $3.85 | $3.78 (-1.82%) | $3.87 | $3.73 | 62.90 K | $40.30 M |
| 12/24/2025 | $3.86 | $3.84 (-0.52%) | $3.95 | $3.80 | 55.80 K | $40.94 M |
| 12/23/2025 | $3.77 | $3.84 (1.86%) | $4.00 | $3.77 | 127.42 K | $40.94 M |
| 12/22/2025 | $3.94 | $3.84 (-2.54%) | $3.96 | $3.82 | 127.65 K | $40.94 M |
| 12/19/2025 | $3.99 | $3.99 (0%) | $4.05 | $3.84 | 824.50 K | $42.54 M |
| 12/18/2025 | $3.98 | $3.95 (-0.75%) | $4.01 | $3.88 | 533.30 K | $42.11 M |
| 12/17/2025 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.91 | 631.90 K | $42.22 M |
| 12/16/2025 | $4.01 | $3.99 (-0.5%) | $4.01 | $3.85 | 521.29 K | $42.54 M |
| 12/15/2025 | $3.81 | $4.00 (4.99%) | $4.04 | $3.76 | 583.67 K | $42.64 M |
| 12/12/2025 | $3.54 | $3.81 (7.63%) | $3.89 | $3.54 | 150.14 K | $40.62 M |
| 12/11/2025 | $3.66 | $3.59 (-1.91%) | $3.75 | $3.58 | 112.80 K | $38.27 M |
| 12/10/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.51 | 153.05 K | $39.55 M |
| 12/09/2025 | $3.52 | $3.76 (6.82%) | $3.86 | $3.52 | 355.29 K | $40.08 M |
| 12/08/2025 | $4.00 | $3.55 (-11.25%) | $4.01 | $3.30 | 448.30 K | $37.84 M |
| 12/05/2025 | $3.82 | $3.98 (4.19%) | $4.08 | $3.81 | 505.90 K | $42.43 M |
| 12/04/2025 | $3.70 | $3.80 (2.7%) | $3.92 | $3.65 | 207.60 K | $40.51 M |
| 12/03/2025 | $3.66 | $3.70 (1.09%) | $3.78 | $3.58 | 260.31 K | $39.44 M |
| 12/02/2025 | $3.81 | $3.64 (-4.46%) | $3.87 | $3.61 | 150.13 K | $38.80 M |
| 12/01/2025 | $3.95 | $3.79 (-4.05%) | $4.03 | $3.64 | 367.40 K | $40.40 M |
| 11/28/2025 | $4.08 | $3.95 (-3.19%) | $4.19 | $3.93 | 232.90 K | $42.11 M |
| 11/26/2025 | $3.97 | $4.04 (1.76%) | $4.11 | $3.90 | 238.30 K | $43.07 M |
| 11/25/2025 | $4.03 | $3.93 (-2.48%) | $4.15 | $3.89 | 402.73 K | $41.90 M |
| 11/24/2025 | $4.00 | $4.02 (0.5%) | $4.10 | $3.80 | 165.24 K | $42.86 M |
| 11/21/2025 | $3.85 | $3.95 (2.6%) | $4.00 | $3.68 | 137.70 K | $42.11 M |
| 11/20/2025 | $3.88 | $3.80 (-2.06%) | $3.97 | $3.70 | 223.92 K | $40.51 M |
| 11/19/2025 | $3.90 | $3.83 (-1.79%) | $4.00 | $3.71 | 224.60 K | $40.83 M |
| 11/18/2025 | $3.44 | $3.91 (13.66%) | $3.97 | $3.43 | 325.76 K | $41.68 M |
| 11/17/2025 | $3.24 | $3.50 (8.02%) | $3.50 | $3.23 | 151.90 K | $37.31 M |
| 11/14/2025 | $3.03 | $3.24 (6.93%) | $3.30 | $3.00 | 268.23 K | $34.54 M |
| 11/13/2025 | $3.35 | $3.10 (-7.46%) | $3.59 | $3.08 | 196.10 K | $33.05 M |
| 11/12/2025 | $3.28 | $3.41 (3.96%) | $3.44 | $3.07 | 155.51 K | $36.35 M |
| 11/11/2025 | $3.15 | $3.27 (3.81%) | $3.33 | $3.07 | 86.59 K | $34.86 M |
| 11/10/2025 | $3.12 | $3.20 (2.56%) | $3.39 | $3.10 | 122.60 K | $34.11 M |
| 11/07/2025 | $2.98 | $3.20 (7.38%) | $3.20 | $2.96 | 140.97 K | $29.74 M |
| 11/06/2025 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.84 | 376.90 K | $28.81 M |
| 11/05/2025 | $3.20 | $3.18 (-0.63%) | $3.34 | $3.13 | 79.53 K | $29.56 M |
| 11/04/2025 | $3.14 | $3.25 (3.5%) | $3.33 | $3.14 | 257.32 K | $30.21 M |
| 11/03/2025 | $3.25 | $3.25 (0%) | $3.29 | $3.09 | 207.56 K | $30.21 M |
| 10/31/2025 | $2.93 | $3.25 (10.92%) | $3.33 | $2.93 | 226.60 K | $30.21 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.
