5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+120.00%
3 MONTH PERFORMANCE
+119.56%
6 MONTH PERFORMANCE
+113.18%
YEAR-TO-DATE PERFORMANCE
+46.08%
1 YEAR PERFORMANCE
+336.51%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $0.09 | $0.11 (19.57%) | $0.11 | $0.09 | 6,899 | $33.98 M |
| 01/22/2025 | $0.12 | $0.12 (-3.9%) | $0.15 | $0.12 | 2,356 | $34.44 M |
| 01/21/2025 | $0.11 | $0.15 (33.27%) | $0.15 | $0.10 | 8,127 | $33.98 M |
| 01/17/2025 | $0.12 | $0.11 (-5.21%) | $0.12 | $0.09 | 2,080 | $32.68 M |
| 01/16/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 202 | $32.96 M |
| 01/15/2025 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 1,559 | $32.22 M |
| 01/14/2025 | $0.13 | $0.08 (-40.3%) | $0.13 | $0.08 | 7,329 | $32.87 M |
| 01/13/2025 | $0.15 | $0.13 (-7.59%) | $0.15 | $0.12 | 1,178 | $33.89 M |
| 01/10/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,030 | $35.56 M |
| 01/08/2025 | $0.12 | $0.13 (10.75%) | $0.15 | $0.10 | 39,102 | $37.31 M |
| 01/07/2025 | $0.08 | $0.10 (23.76%) | $0.12 | $0.08 | 25,514 | $35.18 M |
| 01/06/2025 | $0.10 | $0.09 (-15%) | $0.12 | $0.08 | 48,083 | $32.59 M |
| 01/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 6,026 | $33.89 M |
| 01/02/2025 | $0.06 | $0.06 (-0.96%) | $0.06 | $0.06 | 2,403 | $34.35 M |
| 12/31/2024 | $0.08 | $0.08 (-1.83%) | $0.08 | $0.07 | 23,903 | $35.09 M |
| 12/30/2024 | $0.08 | $0.08 (-1.15%) | $0.08 | $0.05 | 16,484 | $38.43 M |
| 12/27/2024 | $0.09 | $0.08 (-11.11%) | $0.10 | $0.08 | 2,951 | $38.70 M |
| 12/26/2024 | $0.07 | $0.09 (37.58%) | $0.11 | $0.06 | 75,467 | $38.70 M |
| 12/24/2024 | $0.08 | $0.05 (-36.22%) | $0.09 | $0.05 | 49,606 | $37.96 M |
| 12/23/2024 | $0.09 | $0.08 (-14.33%) | $0.09 | $0.06 | 24,272 | $39.63 M |
| 12/20/2024 | $0.09 | $0.09 (-4.26%) | $0.09 | $0.08 | 11,722 | $43.06 M |
| 12/19/2024 | $0.05 | $0.10 (102.84%) | $0.11 | $0.04 | 106,163 | $36.11 M |
| 12/18/2024 | $0.06 | $0.04 (-33.33%) | $0.06 | $0.04 | 25,646 | $30.93 M |
| 12/17/2024 | $0.06 | $0.07 (19.25%) | $0.08 | $0.06 | 36,606 | $37.31 M |
| 12/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,215 | $36.67 M |
| 12/13/2024 | $0.05 | $0.05 (-2.86%) | $0.05 | $0.05 | 3,709 | $37.78 M |
| 12/12/2024 | $0.10 | $0.05 (-50%) | $0.10 | $0.05 | 38,082 | $35.83 M |
| 12/11/2024 | $0.09 | $0.10 (11.11%) | $0.10 | $0.09 | 4,408 | $35.65 M |
| 12/10/2024 | $0.07 | $0.07 (-2.1%) | $0.07 | $0.07 | 10,700 | $39.35 M |
| 12/09/2024 | $0.06 | $0.08 (25.63%) | $0.10 | $0.06 | 55,409 | $42.22 M |
| 12/06/2024 | $0.07 | $0.06 (-12.84%) | $0.07 | $0.05 | 14,867 | $28.43 M |
| 12/05/2024 | $0.05 | $0.05 (2%) | $0.05 | $0.05 | 28,509 | $27.50 M |
| 12/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 880 | $26.76 M |
| 12/03/2024 | $0.06 | $0.05 (-7.23%) | $0.06 | $0.05 | 18,467 | $27.13 M |
| 12/02/2024 | $0.06 | $0.05 (-6.51%) | $0.07 | $0.05 | 1,911 | $26.02 M |
| 11/29/2024 | $0.07 | $0.07 (2.9%) | $0.07 | $0.05 | 2,006 | $27.04 M |
| 11/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5,216 | $27.50 M |
| 11/25/2024 | $0.07 | $0.07 (-0.29%) | $0.07 | $0.07 | 1,408 | $28.06 M |
| 11/22/2024 | $0.05 | $0.07 (43.7%) | $0.07 | $0.05 | 3,826 | $28.98 M |
| 11/21/2024 | $0.09 | $0.07 (-21.29%) | $0.09 | $0.05 | 8,532 | $28.43 M |
| 11/20/2024 | $0.05 | $0.07 (39.44%) | $0.09 | $0.05 | 23,423 | $28.33 M |
| 11/19/2024 | $0.09 | $0.05 (-42.18%) | $0.09 | $0.05 | 19,289 | $30.00 M |
| 11/18/2024 | $0.06 | $0.06 (14.95%) | $0.08 | $0.05 | 24,897 | $29.72 M |
| 11/15/2024 | $0.05 | $0.08 (66.6%) | $0.09 | $0.05 | 35,914 | $28.70 M |
| 11/14/2024 | $0.07 | $0.05 (-33.13%) | $0.08 | $0.05 | 11,961 | $34.26 M |
| 11/13/2024 | $0.08 | $0.05 (-35.46%) | $0.08 | $0.05 | 4,965 | $30.18 M |
| 11/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $31.67 M |
| 11/11/2024 | $0.06 | $0.07 (27.45%) | $0.09 | $0.06 | 13,371 | $29.54 M |
| 11/08/2024 | $0.05 | $0.06 (25.1%) | $0.06 | $0.05 | 2,710 | $32.50 M |
| 11/06/2024 | $0.10 | $0.07 (-32.37%) | $0.10 | $0.05 | 11,025 | $36.57 M |
| 11/05/2024 | $0.07 | $0.07 (0%) | $0.08 | $0.06 | 12,865 | $38.33 M |
| 11/04/2024 | $0.09 | $0.07 (-17.71%) | $0.09 | $0.05 | 100,226 | $37.41 M |
| 11/01/2024 | $0.05 | $0.08 (58.42%) | $0.08 | $0.05 | 73,737 | $35.91 M |
| 10/31/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 552 | $30.17 M |
| 10/29/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 4,227 | $26.75 M |
| 10/25/2024 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 12,095 | $25.64 M |
| 10/24/2024 | $0.05 | $0.05 (0.2%) | $0.06 | $0.05 | 3,101 | $24.90 M |