5 DAY PERFORMANCE
+10.66%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
+23.87%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+129.94%
SAB Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.73 | $3.74 (0.27%) | $3.98 | $3.70 | 406.52 K | $76.40 M |
| 05/05/2026 | $3.66 | $3.68 (0.55%) | $3.70 | $3.55 | 363.83 K | $71.07 M |
| 05/04/2026 | $3.45 | $3.69 (6.96%) | $3.79 | $3.45 | 669.74 K | $71.26 M |
| 05/01/2026 | $3.72 | $3.47 (-6.72%) | $3.82 | $3.46 | 628.64 K | $67.01 M |
| 04/30/2026 | $3.49 | $3.74 (7.16%) | $3.84 | $3.49 | 651.40 K | $72.23 M |
| 04/29/2026 | $3.51 | $3.48 (-0.85%) | $3.58 | $3.41 | 322.06 K | $67.21 M |
| 04/28/2026 | $3.47 | $3.53 (1.73%) | $3.56 | $3.43 | 234.32 K | $68.17 M |
| 04/27/2026 | $3.52 | $3.47 (-1.42%) | $3.65 | $3.44 | 423.91 K | $67.01 M |
| 04/24/2026 | $3.71 | $3.52 (-5.12%) | $3.75 | $3.51 | 556.00 K | $67.98 M |
| 04/23/2026 | $3.99 | $3.80 (-4.76%) | $4.07 | $3.79 | 467.59 K | $73.38 M |
| 04/22/2026 | $3.85 | $3.99 (3.64%) | $4.01 | $3.77 | 442.22 K | $77.05 M |
| 04/21/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.68 | 413.21 K | $73.58 M |
| 04/20/2026 | $3.85 | $3.86 (0.26%) | $3.92 | $3.73 | 257.40 K | $74.54 M |
| 04/17/2026 | $3.97 | $3.85 (-3.02%) | $4.03 | $3.83 | 346.10 K | $74.35 M |
| 04/16/2026 | $4.02 | $3.92 (-2.49%) | $4.05 | $3.87 | 309.00 K | $75.70 M |
| 04/15/2026 | $3.86 | $4.05 (4.92%) | $4.08 | $3.80 | 880.90 K | $78.21 M |
| 04/14/2026 | $3.95 | $3.86 (-2.28%) | $3.98 | $3.82 | 620.66 K | $74.54 M |
| 04/13/2026 | $3.92 | $3.90 (-0.51%) | $3.94 | $3.73 | 268.30 K | $75.32 M |
| 04/10/2026 | $3.83 | $3.75 (-2.09%) | $3.89 | $3.74 | 197.60 K | $72.42 M |
| 04/09/2026 | $3.71 | $3.83 (3.23%) | $3.86 | $3.65 | 235.25 K | $73.96 M |
| 04/08/2026 | $3.83 | $3.73 (-2.61%) | $3.86 | $3.69 | 201.20 K | $72.03 M |
| 04/07/2026 | $3.82 | $3.76 (-1.57%) | $3.89 | $3.71 | 186.12 K | $72.61 M |
| 04/06/2026 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.81 | 251.15 K | $74.35 M |
| 04/02/2026 | $3.89 | $3.88 (-0.26%) | $3.97 | $3.83 | 205.34 K | $74.93 M |
| 04/01/2026 | $3.84 | $3.87 (0.78%) | $3.94 | $3.84 | 1.32 M | $74.74 M |
| 03/31/2026 | $3.79 | $3.83 (1.06%) | $3.90 | $3.78 | 456.60 K | $73.96 M |
| 03/30/2026 | $3.82 | $3.78 (-1.05%) | $3.86 | $3.76 | 444.82 K | $73.00 M |
| 03/27/2026 | $3.79 | $3.85 (1.58%) | $3.93 | $3.77 | 808.55 K | $74.35 M |
| 03/26/2026 | $3.79 | $3.83 (1.06%) | $3.89 | $3.79 | 649.81 K | $73.96 M |
| 03/25/2026 | $3.83 | $3.82 (-0.26%) | $3.94 | $3.78 | 790.70 K | $73.77 M |
| 03/24/2026 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.78 | 627.41 K | $74.74 M |
| 03/23/2026 | $3.74 | $3.93 (5.08%) | $3.95 | $3.74 | 525.62 K | $75.90 M |
| 03/20/2026 | $3.74 | $3.75 (0.27%) | $3.84 | $3.70 | 1.33 M | $72.42 M |
| 03/19/2026 | $3.69 | $3.78 (2.44%) | $3.95 | $3.69 | 552.60 K | $73.00 M |
| 03/18/2026 | $3.97 | $3.70 (-6.8%) | $4.00 | $3.70 | 3.43 M | $71.45 M |
| 03/17/2026 | $4.01 | $4.07 (1.5%) | $4.18 | $3.98 | 334.80 K | $78.60 M |
| 03/16/2026 | $4.27 | $3.94 (-7.73%) | $4.33 | $3.93 | 308.21 K | $76.09 M |
| 03/13/2026 | $4.62 | $4.15 (-10.17%) | $4.72 | $4.07 | 577.64 K | $80.14 M |
| 03/12/2026 | $4.87 | $4.59 (-5.75%) | $5.15 | $4.52 | 2.19 M | $88.64 M |
| 03/11/2026 | $4.26 | $4.58 (7.51%) | $4.73 | $4.11 | 2.81 M | $88.45 M |
| 03/10/2026 | $4.05 | $4.10 (1.23%) | $4.44 | $4.00 | 2.03 M | $79.18 M |
| 03/09/2026 | $3.71 | $3.84 (3.5%) | $3.95 | $3.71 | 175.10 K | $74.16 M |
| 03/06/2026 | $3.71 | $3.79 (2.16%) | $3.85 | $3.64 | 155.95 K | $73.19 M |
| 03/05/2026 | $3.89 | $3.81 (-2.06%) | $4.11 | $3.73 | 128.33 K | $73.58 M |
| 03/04/2026 | $3.93 | $3.93 (0%) | $3.99 | $3.80 | 109.80 K | $41.90 M |
| 03/03/2026 | $4.02 | $3.89 (-3.23%) | $4.05 | $3.76 | 810.81 K | $41.47 M |
| 03/02/2026 | $3.94 | $4.07 (3.3%) | $4.18 | $3.90 | 308.50 K | $43.39 M |
| 02/27/2026 | $4.08 | $4.10 (0.49%) | $4.19 | $4.00 | 402.40 K | $43.71 M |
| 02/26/2026 | $3.92 | $4.13 (5.36%) | $4.20 | $3.86 | 231.90 K | $44.03 M |
| 02/25/2026 | $3.79 | $3.93 (3.69%) | $3.96 | $3.76 | 111.60 K | $41.90 M |
| 02/24/2026 | $3.66 | $3.74 (2.19%) | $3.87 | $3.62 | 582.24 K | $39.87 M |
| 02/23/2026 | $3.55 | $3.67 (3.38%) | $3.79 | $3.54 | 405.80 K | $39.12 M |
| 02/20/2026 | $3.85 | $3.57 (-7.27%) | $3.85 | $3.55 | 123.90 K | $38.06 M |
| 02/19/2026 | $3.76 | $3.79 (0.8%) | $3.85 | $3.61 | 193.94 K | $40.40 M |
| 02/18/2026 | $3.81 | $3.74 (-1.84%) | $3.87 | $3.64 | 176.61 K | $39.87 M |
| 02/17/2026 | $3.87 | $3.88 (0.26%) | $3.89 | $3.52 | 480.90 K | $41.36 M |
| 02/13/2026 | $4.15 | $3.85 (-7.23%) | $4.15 | $3.82 | 274.62 K | $41.04 M |
| 02/12/2026 | $4.17 | $4.12 (-1.2%) | $4.26 | $4.06 | 307.40 K | $43.92 M |
| 02/11/2026 | $4.20 | $4.18 (-0.48%) | $4.30 | $3.94 | 339.81 K | $44.56 M |
| 02/10/2026 | $4.21 | $4.18 (-0.71%) | $4.24 | $4.04 | 250.93 K | $44.56 M |
| 02/09/2026 | $4.22 | $4.23 (0.24%) | $4.30 | $4.04 | 246.20 K | $45.09 M |
| 02/06/2026 | $3.94 | $4.17 (5.84%) | $4.28 | $3.75 | 383.89 K | $44.45 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.
