5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+23.29%
3 MONTH PERFORMANCE
+284.62%
6 MONTH PERFORMANCE
+80.00%
YEAR-TO-DATE PERFORMANCE
+198.01%
1 YEAR PERFORMANCE
+80.00%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |