5 DAY PERFORMANCE
+14.63%
1 MONTH PERFORMANCE
+23.87%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+20.75%
SAB Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.24 | $2.94 (-9.26%) | $3.24 | $2.91 | 293.14 K | $274.12 M |
| 11/04/2026 | $3.17 | $3.18 (0.32%) | $3.34 | $3.09 | 1.05 M | $296.50 M |
| 11/03/2026 | $3.31 | $3.12 (-5.74%) | $3.37 | $3.09 | 353.08 K | $290.90 M |
| 11/02/2026 | $3.35 | $3.30 (-1.49%) | $3.40 | $3.28 | 487.81 K | $307.68 M |
| 10/30/2026 | $3.20 | $3.35 (4.69%) | $3.37 | $3.11 | 741.10 K | $267.17 M |
| 10/29/2026 | $3.23 | $3.23 (0%) | $3.36 | $3.16 | 458.30 K | $257.60 M |
| 10/28/2026 | $3.04 | $3.20 (5.26%) | $3.22 | $3.01 | 347.83 K | $255.21 M |
| 10/27/2026 | $2.80 | $3.07 (9.64%) | $3.09 | $2.80 | 646.60 K | $244.84 M |
| 10/26/2026 | $2.82 | $2.79 (-1.06%) | $2.94 | $2.77 | 324.52 K | $222.51 M |
| 10/23/2026 | $2.98 | $2.84 (-4.7%) | $3.04 | $2.82 | 1.02 M | $226.50 M |
| 10/22/2026 | $2.83 | $3.04 (7.42%) | $3.08 | $2.83 | 710.22 K | $242.45 M |
| 10/21/2026 | $2.88 | $2.82 (-2.08%) | $2.99 | $2.80 | 388.80 K | $224.90 M |
| 10/20/2026 | $2.59 | $2.88 (11.2%) | $2.93 | $2.55 | 814.54 K | $229.69 M |
| 10/19/2026 | $2.53 | $2.60 (2.77%) | $2.65 | $2.44 | 602.33 K | $207.36 M |
| 10/16/2026 | $2.59 | $2.53 (-2.32%) | $2.63 | $2.47 | 756.99 K | $201.78 M |
| 10/15/2026 | $2.51 | $2.59 (3.19%) | $2.62 | $2.48 | 787.94 K | $206.56 M |
| 10/14/2026 | $2.64 | $2.49 (-5.68%) | $2.72 | $2.45 | 853.18 K | $198.59 M |
| 10/13/2026 | $2.84 | $2.68 (-5.63%) | $2.88 | $2.62 | 893.50 K | $213.74 M |
| 10/12/2026 | $2.99 | $2.83 (-5.35%) | $3.00 | $2.80 | 359.06 K | $225.70 M |
| 10/09/2026 | $2.91 | $2.98 (2.41%) | $3.02 | $2.81 | 659.61 K | $237.66 M |
| 10/08/2026 | $2.85 | $2.89 (1.4%) | $2.93 | $2.76 | 1.14 M | $230.49 M |
| 10/07/2026 | $2.90 | $2.88 (-0.69%) | $2.97 | $2.81 | 681.68 K | $229.69 M |
| 10/06/2026 | $3.12 | $2.93 (-6.09%) | $3.16 | $2.92 | 663.65 K | $233.68 M |
| 10/05/2026 | $3.00 | $3.10 (3.33%) | $3.25 | $2.86 | 866.27 K | $247.23 M |
| 10/02/2026 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.96 | 416.32 K | $237.66 M |
| 10/01/2026 | $3.15 | $3.06 (-2.86%) | $3.23 | $3.04 | 426.59 K | $244.04 M |
| 09/30/2026 | $3.23 | $3.17 (-1.86%) | $3.40 | $3.16 | 487.80 K | $252.82 M |
| 09/29/2026 | $3.24 | $3.22 (-0.62%) | $3.31 | $3.19 | 1.06 M | $256.80 M |
| 09/28/2026 | $3.34 | $3.22 (-3.59%) | $3.34 | $3.14 | 697.92 K | $256.80 M |
| 09/25/2026 | $3.36 | $3.29 (-2.08%) | $3.49 | $3.27 | 2.45 M | $262.39 M |
| 09/24/2026 | $3.38 | $3.35 (-0.89%) | $3.44 | $3.25 | 544.28 K | $267.17 M |
| 09/23/2026 | $3.49 | $3.39 (-2.87%) | $3.55 | $3.31 | 406.70 K | $270.36 M |
| 09/22/2026 | $3.42 | $3.50 (2.34%) | $3.56 | $3.42 | 739.00 K | $279.14 M |
| 09/21/2026 | $3.51 | $3.39 (-3.42%) | $3.55 | $3.39 | 379.10 K | $270.36 M |
| 09/18/2026 | $3.49 | $3.51 (0.57%) | $3.57 | $3.49 | 1.97 M | $279.93 M |
| 09/17/2026 | $3.43 | $3.50 (2.04%) | $3.52 | $3.42 | 374.50 K | $279.14 M |
| 09/16/2026 | $3.45 | $3.39 (-1.74%) | $3.49 | $3.35 | 452.40 K | $270.36 M |
| 09/15/2026 | $3.45 | $3.41 (-1.16%) | $3.51 | $3.32 | 284.30 K | $271.96 M |
| 09/14/2026 | $3.42 | $3.46 (1.17%) | $3.51 | $3.40 | 237.50 K | $275.95 M |
| 09/11/2026 | $3.45 | $3.41 (-1.16%) | $3.54 | $3.38 | 712.05 K | $271.96 M |
| 09/10/2026 | $3.48 | $3.42 (-1.72%) | $3.53 | $3.40 | 328.63 K | $272.76 M |
| 09/09/2026 | $3.61 | $3.48 (-3.6%) | $3.65 | $3.47 | 201.00 K | $277.54 M |
| 09/08/2026 | $3.70 | $3.63 (-1.89%) | $3.75 | $3.62 | 171.30 K | $289.50 M |
| 09/04/2026 | $3.72 | $3.72 (0%) | $3.75 | $3.70 | 110.63 K | $296.68 M |
| 09/03/2026 | $3.76 | $3.72 (-1.06%) | $3.79 | $3.71 | 161.60 K | $296.68 M |
| 09/02/2026 | $3.70 | $3.75 (1.35%) | $3.77 | $3.60 | 300.42 K | $299.07 M |
| 09/01/2026 | $3.65 | $3.70 (1.37%) | $3.75 | $3.65 | 202.30 K | $295.09 M |
| 08/31/2026 | $3.76 | $3.71 (-1.33%) | $3.80 | $3.69 | 201.14 K | $295.88 M |
| 08/28/2026 | $3.91 | $3.79 (-3.07%) | $3.99 | $3.79 | 202.60 K | $302.26 M |
| 08/27/2026 | $3.86 | $3.93 (1.81%) | $3.93 | $3.84 | 282.22 K | $313.43 M |
| 08/26/2026 | $3.80 | $3.88 (2.11%) | $3.90 | $3.75 | 274.42 K | $309.44 M |
| 08/25/2026 | $3.65 | $3.81 (4.38%) | $3.81 | $3.61 | 359.37 K | $303.86 M |
| 08/24/2026 | $3.78 | $3.62 (-4.23%) | $3.78 | $3.61 | 602.69 K | $288.71 M |
| 08/21/2026 | $3.74 | $3.78 (1.07%) | $3.83 | $3.70 | 195.70 K | $301.47 M |
| 08/20/2026 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.66 | 229.63 K | $295.09 M |
| 08/19/2026 | $3.83 | $3.78 (-1.31%) | $3.88 | $3.76 | 701.30 K | $301.47 M |
| 08/18/2026 | $3.75 | $3.79 (1.07%) | $3.82 | $3.67 | 351.30 K | $302.26 M |
| 08/17/2026 | $3.70 | $3.77 (1.89%) | $3.85 | $3.69 | 232.03 K | $300.67 M |
| 08/14/2026 | $3.77 | $3.70 (-1.86%) | $3.78 | $3.68 | 324.70 K | $295.09 M |
| 08/13/2026 | $3.82 | $3.75 (-1.83%) | $3.84 | $3.74 | 256.87 K | $299.07 M |
| 08/12/2026 | $3.76 | $3.80 (1.06%) | $3.83 | $3.70 | 307.70 K | $303.06 M |
| 08/11/2026 | $3.79 | $3.76 (-0.79%) | $3.79 | $3.67 | 312.04 K | $299.87 M |
| 08/10/2026 | $3.89 | $3.78 (-2.83%) | $3.89 | $3.76 | 297.40 K | $301.47 M |
| 08/07/2026 | $3.86 | $3.90 (1.04%) | $3.95 | $3.85 | 343.91 K | $311.04 M |
| 08/06/2026 | $3.76 | $3.85 (2.39%) | $3.87 | $3.61 | 280.40 K | $307.05 M |
| 08/05/2026 | $3.86 | $3.77 (-2.33%) | $3.89 | $3.72 | 284.31 K | $300.67 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.
