-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
-7.75% -
3 MONTH PERFORMANCE
-8.71% -
6 MONTH PERFORMANCE
-39.63% -
YEAR-TO-DATE PERFORMANCE
-61.92% -
1 YEAR PERFORMANCE
-60.30%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.50 | $2.62 (4.8%) | $2.66 | $2.50 | 21,695 | $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 |
| 10/01/2024 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.50 | 33,179 | $24.06 M |
| 09/30/2024 | $2.62 | $2.70 (3.05%) | $2.75 | $2.53 | 19,800 | $24.99 M |
| 09/27/2024 | $2.71 | $2.57 (-5.17%) | $2.76 | $2.45 | 94,700 | $23.79 M |
| 09/26/2024 | $2.67 | $2.67 (0%) | $2.78 | $2.60 | 20,400 | $24.71 M |
| 09/25/2024 | $2.80 | $2.71 (-3.21%) | $2.90 | $2.62 | 28,593 | $25.08 M |
| 09/24/2024 | $3.12 | $2.83 (-9.29%) | $3.14 | $2.72 | 16,900 | $26.19 M |
| 09/23/2024 | $3.39 | $3.00 (-11.5%) | $3.39 | $2.65 | 84,249 | $27.77 M |
| 09/20/2024 | $2.84 | $3.39 (19.37%) | $3.39 | $2.80 | 126,323 | $31.37 M |
| 09/19/2024 | $2.60 | $2.74 (5.38%) | $2.80 | $2.50 | 271,516 | $25.36 M |
| 09/18/2024 | $2.75 | $2.56 (-6.91%) | $2.93 | $2.56 | 16,512 | $23.69 M |
| 09/17/2024 | $2.65 | $2.77 (4.53%) | $2.92 | $2.64 | 25,413 | $25.64 M |
| 09/16/2024 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.68 | 9,701 | $24.99 M |
| 09/13/2024 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.72 | 1,825 | $25.82 M |
| 09/12/2024 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.72 | 2,210 | $25.64 M |
| 09/11/2024 | $2.71 | $2.80 (3.32%) | $2.80 | $2.71 | 1,806 | $25.91 M |
| 09/10/2024 | $2.66 | $2.75 (3.38%) | $2.81 | $2.66 | 17,000 | $25.45 M |
| 09/09/2024 | $2.81 | $2.91 (3.56%) | $2.91 | $2.80 | 4,243 | $26.93 M |
| 09/06/2024 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.70 | 7,300 | $26.28 M |
| 09/05/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.82 | 2,529 | $26.84 M |
| 09/04/2024 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.74 | 19,029 | $26.10 M |
| 09/03/2024 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.71 | 5,700 | $27.12 M |
| 08/30/2024 | $2.94 | $2.94 (0%) | $2.94 | $2.75 | 5,500 | $27.21 M |
| 08/29/2024 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.78 | 19,201 | $26.84 M |
| 08/28/2024 | $2.91 | $2.95 (1.37%) | $3.00 | $2.77 | 40,000 | $27.30 M |
| 08/27/2024 | $2.75 | $2.52 (-8.36%) | $2.81 | $2.46 | 18,600 | $23.32 M |
| 08/26/2024 | $2.60 | $2.81 (8.08%) | $2.92 | $2.60 | 8,800 | $26.01 M |
| 08/23/2024 | $2.71 | $2.66 (-1.85%) | $2.87 | $2.66 | 1,822 | $24.62 M |
| 08/22/2024 | $2.58 | $2.70 (4.65%) | $2.83 | $2.58 | 1,224 | $24.99 M |
| 08/21/2024 | $2.62 | $2.70 (3.05%) | $2.72 | $2.62 | 2,600 | $24.99 M |
| 08/20/2024 | $2.83 | $2.74 (-3.18%) | $2.92 | $2.65 | 9,535 | $25.36 M |
| 08/19/2024 | $2.61 | $2.75 (5.36%) | $2.88 | $2.58 | 7,300 | $25.45 M |
| 08/16/2024 | $2.37 | $2.42 (2.11%) | $2.66 | $2.29 | 7,019 | $22.40 M |
| 08/15/2024 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.22 | 2,300 | $20.82 M |
| 08/14/2024 | $2.42 | $2.21 (-8.68%) | $2.42 | $2.16 | 9,905 | $20.45 M |
| 08/13/2024 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.30 | 2,008 | $21.29 M |
| 08/12/2024 | $2.42 | $2.35 (-2.89%) | $2.61 | $2.35 | 9,904 | $21.75 M |
| 08/09/2024 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.30 | 12,139 | $21.84 M |
| 08/08/2024 | $2.66 | $2.71 (1.88%) | $2.80 | $2.66 | 2,176 | $25.08 M |
| 08/07/2024 | $2.62 | $2.66 (1.53%) | $2.86 | $2.60 | 7,300 | $24.62 M |
| 08/06/2024 | $2.66 | $2.70 (1.5%) | $2.73 | $2.66 | 13,321 | $24.99 M |
| 08/05/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 1,305 | $24.06 M |
| 08/02/2024 | $2.73 | $2.60 (-4.76%) | $2.73 | $2.60 | 7,800 | $24.03 M |
| 08/01/2024 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.65 | 13,027 | $25.60 M |
| 07/31/2024 | $2.73 | $2.78 (1.83%) | $2.88 | $2.73 | 1,900 | $25.69 M |
| 07/30/2024 | $2.87 | $2.70 (-5.92%) | $3.00 | $2.66 | 2,531 | $24.95 M |
| 07/29/2024 | $2.76 | $2.77 (0.36%) | $2.88 | $2.76 | 10,200 | $25.60 M |
| 07/26/2024 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.65 | 2,920 | $25.88 M |
| 07/25/2024 | $2.78 | $2.86 (2.88%) | $2.91 | $2.71 | 2,521 | $26.43 M |
| 07/24/2024 | $2.67 | $2.91 (8.99%) | $2.91 | $2.67 | 6,833 | $26.89 M |
| 07/23/2024 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.70 | 14,815 | $24.95 M |
| 07/22/2024 | $2.79 | $2.85 (2.15%) | $2.97 | $2.77 | 6,656 | $26.34 M |
| 07/19/2024 | $2.96 | $2.84 (-4.05%) | $3.07 | $2.78 | 4,582 | $26.25 M |
| 07/18/2024 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.85 | 2,315 | $26.34 M |
| 07/17/2024 | $3.07 | $2.92 (-4.89%) | $3.07 | $2.92 | 3,848 | $26.99 M |
| 07/16/2024 | $2.91 | $3.09 (6.19%) | $3.09 | $2.91 | 2,010 | $28.56 M |
| 07/15/2024 | $3.06 | $2.90 (-5.23%) | $3.11 | $2.90 | 9,231 | $26.80 M |
| 07/12/2024 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.99 | 2,554 | $27.63 M |
| 07/11/2024 | $2.92 | $2.92 (0%) | $3.25 | $2.92 | 11,185 | $26.99 M |
| 07/10/2024 | $3.04 | $3.20 (5.26%) | $3.20 | $2.88 | 2,544 | $29.57 M |
| 07/09/2024 | $2.80 | $2.87 (2.5%) | $2.87 | $2.80 | 38,905 | $26.52 M |
| 07/08/2024 | $2.79 | $2.85 (2.15%) | $2.95 | $2.79 | 15,095 | $26.34 M |