5 DAY PERFORMANCE
+117.28%
1 MONTH PERFORMANCE
+101.14%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
+26.16%
YEAR-TO-DATE PERFORMANCE
-7.12%
1 YEAR PERFORMANCE
-39.21%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.52 | 72,461 | $14.81 M |
| 03/11/2025 | $1.56 | $1.52 (-2.56%) | $1.73 | $1.45 | 163,430 | $14.07 M |
| 03/10/2025 | $1.55 | $1.56 (0.65%) | $1.70 | $1.52 | 32,300 | $14.44 M |
| 03/07/2025 | $1.60 | $1.62 (1.25%) | $1.70 | $1.60 | 23,410 | $15.00 M |
| 03/06/2025 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.60 | 11,010 | $15.09 M |
| 03/05/2025 | $1.53 | $1.70 (11.11%) | $1.70 | $1.50 | 43,632 | $15.74 M |
| 03/04/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.48 | 23,500 | $14.44 M |
| 03/03/2025 | $1.69 | $1.56 (-7.69%) | $1.72 | $1.53 | 31,970 | $14.44 M |
| 02/28/2025 | $1.70 | $1.71 (0.59%) | $1.80 | $1.65 | 54,239 | $15.83 M |
| 02/27/2025 | $1.76 | $1.69 (-3.98%) | $1.82 | $1.69 | 30,175 | $15.65 M |
| 02/26/2025 | $1.66 | $1.75 (5.42%) | $1.79 | $1.65 | 60,791 | $16.20 M |
| 02/25/2025 | $1.67 | $1.74 (4.19%) | $1.86 | $1.66 | 82,600 | $16.11 M |
| 02/24/2025 | $1.79 | $1.70 (-5.03%) | $1.90 | $1.67 | 114,326 | $15.74 M |
| 02/21/2025 | $1.97 | $1.82 (-7.61%) | $2.03 | $1.82 | 70,909 | $16.85 M |
| 02/20/2025 | $2.04 | $1.95 (-4.41%) | $2.09 | $1.95 | 52,315 | $18.06 M |
| 02/19/2025 | $2.04 | $2.06 (0.98%) | $2.15 | $1.90 | 220,900 | $19.07 M |
| 02/18/2025 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.83 | 133,634 | $17.78 M |
| 02/14/2025 | $1.78 | $1.98 (11.24%) | $2.00 | $1.72 | 117,203 | $18.33 M |
| 02/13/2025 | $1.68 | $1.75 (4.17%) | $1.79 | $1.67 | 81,960 | $16.20 M |
| 02/12/2025 | $1.65 | $1.71 (3.64%) | $1.75 | $1.62 | 143,000 | $15.83 M |
| 02/11/2025 | $1.70 | $1.65 (-2.94%) | $1.82 | $1.60 | 117,216 | $15.28 M |
| 02/10/2025 | $2.04 | $1.68 (-17.65%) | $2.07 | $1.60 | 436,900 | $15.56 M |
| 02/07/2025 | $2.13 | $2.06 (-3.29%) | $2.17 | $2.02 | 76,171 | $19.07 M |
| 02/06/2025 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.02 | 115,400 | $19.63 M |
| 02/05/2025 | $2.20 | $2.18 (-0.91%) | $2.31 | $2.13 | 65,544 | $20.19 M |
| 02/04/2025 | $2.10 | $2.23 (6.19%) | $2.28 | $2.10 | 71,911 | $20.65 M |
| 02/03/2025 | $2.15 | $2.15 (0%) | $2.25 | $2.06 | 102,918 | $19.91 M |
| 01/31/2025 | $2.15 | $2.19 (1.86%) | $2.24 | $2.02 | 231,338 | $20.28 M |
| 01/30/2025 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.00 | 257,834 | $20.09 M |
| 01/29/2025 | $2.08 | $2.23 (7.21%) | $2.65 | $2.08 | 756,100 | $20.65 M |
| 01/28/2025 | $2.54 | $2.07 (-18.5%) | $2.62 | $2.01 | 1.60 M | $19.17 M |
| 01/27/2025 | $4.00 | $4.36 (9%) | $4.60 | $3.87 | 154,200 | $40.37 M |
| 01/24/2025 | $3.61 | $4.10 (13.57%) | $4.17 | $3.36 | 121,400 | $37.96 M |
| 01/23/2025 | $3.71 | $3.67 (-1.08%) | $3.79 | $3.50 | 73,727 | $33.98 M |
| 01/22/2025 | $3.81 | $3.72 (-2.36%) | $3.81 | $3.50 | 46,500 | $34.44 M |
| 01/21/2025 | $3.57 | $3.67 (2.8%) | $3.70 | $3.46 | 38,464 | $33.98 M |
| 01/17/2025 | $3.57 | $3.53 (-1.12%) | $3.64 | $3.32 | 77,937 | $32.68 M |
| 01/16/2025 | $3.56 | $3.56 (0%) | $3.66 | $3.34 | 18,407 | $32.96 M |
| 01/15/2025 | $3.55 | $3.48 (-1.97%) | $3.69 | $3.42 | 43,614 | $32.22 M |
| 01/14/2025 | $3.70 | $3.55 (-4.05%) | $3.79 | $3.51 | 66,499 | $32.87 M |
| 01/13/2025 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.60 | 57,960 | $33.89 M |
| 01/10/2025 | $3.97 | $3.84 (-3.27%) | $4.09 | $3.66 | 51,700 | $35.56 M |
| 01/08/2025 | $4.04 | $4.03 (-0.25%) | $4.35 | $3.65 | 88,300 | $37.31 M |
| 01/07/2025 | $3.55 | $3.80 (7.04%) | $3.80 | $3.55 | 62,519 | $35.18 M |
| 01/06/2025 | $3.66 | $3.52 (-3.83%) | $3.84 | $3.52 | 39,200 | $32.59 M |
| 01/03/2025 | $3.75 | $3.66 (-2.4%) | $3.92 | $3.50 | 68,800 | $33.89 M |
| 01/02/2025 | $3.78 | $3.71 (-1.85%) | $4.01 | $3.68 | 67,051 | $34.35 M |
| 12/31/2024 | $4.05 | $3.79 (-6.42%) | $4.05 | $3.75 | 48,845 | $35.09 M |
| 12/30/2024 | $4.25 | $4.15 (-2.35%) | $4.25 | $3.50 | 101,300 | $38.43 M |
| 12/27/2024 | $4.13 | $4.18 (1.21%) | $4.40 | $3.63 | 36,300 | $38.70 M |
| 12/26/2024 | $4.09 | $4.18 (2.2%) | $4.44 | $4.09 | 18,100 | $38.70 M |
| 12/24/2024 | $4.22 | $4.10 (-2.84%) | $4.32 | $4.00 | 25,144 | $37.96 M |
| 12/23/2024 | $4.67 | $4.28 (-8.35%) | $4.99 | $4.15 | 76,100 | $39.63 M |
| 12/20/2024 | $3.99 | $4.65 (16.54%) | $4.70 | $3.85 | 116,600 | $43.06 M |
| 12/19/2024 | $3.45 | $3.90 (13.04%) | $4.50 | $3.45 | 209,920 | $36.11 M |
| 12/18/2024 | $4.05 | $3.34 (-17.53%) | $4.19 | $3.32 | 117,830 | $30.93 M |
| 12/17/2024 | $3.87 | $4.03 (4.13%) | $4.15 | $3.80 | 41,200 | $37.31 M |
| 12/16/2024 | $4.28 | $3.96 (-7.48%) | $4.30 | $3.80 | 37,700 | $36.67 M |
| 12/13/2024 | $3.85 | $4.08 (5.97%) | $4.11 | $3.70 | 31,140 | $37.78 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.
