-
5 DAY PERFORMANCE
+59.68% -
1 MONTH PERFORMANCE
+62.60% -
3 MONTH PERFORMANCE
+214.96% -
6 MONTH PERFORMANCE
+146.72% -
YEAR-TO-DATE PERFORMANCE
+164.90% -
1 YEAR PERFORMANCE
+28.82%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/23/2024 | $0.05 | $0.05 (7.72%) | $0.06 | $0.05 | 9,877 | $25.45 M |
| 10/21/2024 | $0.06 | $0.05 (-10.1%) | $0.06 | $0.05 | 35,507 | $28.23 M |
| 10/18/2024 | $0.05 | $0.05 (1.03%) | $0.05 | $0.05 | 3,573 | $27.86 M |
| 10/17/2024 | $0.05 | $0.05 (1.94%) | $0.05 | $0.05 | 2,200 | $25.54 M |
| 10/16/2024 | $0.04 | $0.05 (12.5%) | $0.05 | $0.04 | 15,655 | $28.78 M |
| 10/15/2024 | $0.04 | $0.04 (7.15%) | $0.04 | $0.03 | 36,418 | $22.40 M |
| 10/11/2024 | $0.04 | $0.04 (0.81%) | $0.04 | $0.04 | 1,000 | $22.21 M |
| 10/10/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 133 | $23.32 M |
| 10/09/2024 | $0.04 | $0.03 (-24.53%) | $0.04 | $0.03 | 1,600 | $24.99 M |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $25.36 M |
| 10/03/2024 | $0.04 | $0.04 (-0.79%) | $0.04 | $0.04 | 49,782 | $22.77 M |
| 09/30/2024 | $0.04 | $0.04 (-3.49%) | $0.04 | $0.04 | 31,387 | $24.99 M |
| 09/27/2024 | $0.04 | $0.04 (-0.23%) | $0.04 | $0.04 | 22,971 | $23.79 M |
| 09/26/2024 | $0.04 | $0.04 (7.54%) | $0.04 | $0.04 | 5,065 | $24.71 M |
| 09/25/2024 | $0.04 | $0.04 (-0.91%) | $0.04 | $0.04 | 3,814 | $25.08 M |
| 09/24/2024 | $0.02 | $0.03 (27.66%) | $0.03 | $0.02 | 24,054 | $26.19 M |
| 09/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,287 | $27.77 M |
| 09/20/2024 | $0.03 | $0.02 (-24.27%) | $0.03 | $0.02 | 108,785 | $31.37 M |
| 09/19/2024 | $0.02 | $0.02 (-23.69%) | $0.03 | $0.02 | 158,914 | $25.36 M |
| 09/18/2024 | $0.03 | $0.02 (-13.6%) | $0.03 | $0.02 | 53,054 | $23.69 M |
| 09/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 350 | $25.64 M |
| 09/16/2024 | $0.03 | $0.03 (-0.79%) | $0.03 | $0.02 | 1,700 | $24.99 M |
| 09/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 303 | $25.82 M |
| 09/12/2024 | $0.03 | $0.03 (-2.34%) | $0.03 | $0.02 | 26,936 | $25.64 M |
| 09/11/2024 | $0.04 | $0.04 (-1.6%) | $0.04 | $0.04 | 1,700 | $25.91 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,094 | $25.45 M |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,000 | $26.84 M |
| 08/28/2024 | $0.03 | $0.05 (58.33%) | $0.05 | $0.03 | 14,301 | $27.30 M |
| 08/23/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 900 | $24.62 M |
| 08/21/2024 | $0.03 | $0.03 (-0.99%) | $0.03 | $0.03 | 2,688 | $24.99 M |