5 DAY PERFORMANCE
-48.24%
1 MONTH PERFORMANCE
-35.63%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
+10.16%
YEAR-TO-DATE PERFORMANCE
-45.65%
1 YEAR PERFORMANCE
-51.53%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.71 | $3.73 (0.67%) | $3.80 | $3.51 | 48.95 K | $39.66 M |
| 12/09/2025 | $3.52 | $3.76 (6.82%) | $3.86 | $3.52 | 355.29 K | $40.08 M |
| 12/08/2025 | $4.00 | $3.55 (-11.25%) | $4.01 | $3.30 | 448.30 K | $37.84 M |
| 12/05/2025 | $3.82 | $3.98 (4.19%) | $4.08 | $3.81 | 505.90 K | $42.43 M |
| 12/04/2025 | $3.70 | $3.80 (2.7%) | $3.92 | $3.65 | 207.60 K | $40.51 M |
| 12/03/2025 | $3.66 | $3.70 (1.09%) | $3.78 | $3.58 | 260.31 K | $39.44 M |
| 12/02/2025 | $3.81 | $3.64 (-4.46%) | $3.87 | $3.61 | 150.13 K | $38.80 M |
| 12/01/2025 | $3.95 | $3.79 (-4.05%) | $4.03 | $3.64 | 367.40 K | $40.40 M |
| 11/28/2025 | $4.08 | $3.95 (-3.19%) | $4.19 | $3.93 | 232.90 K | $42.11 M |
| 11/26/2025 | $3.97 | $4.04 (1.76%) | $4.11 | $3.90 | 238.30 K | $43.07 M |
| 11/25/2025 | $4.03 | $3.93 (-2.48%) | $4.15 | $3.89 | 402.73 K | $41.90 M |
| 11/24/2025 | $4.00 | $4.02 (0.5%) | $4.10 | $3.80 | 165.24 K | $42.86 M |
| 11/21/2025 | $3.85 | $3.95 (2.6%) | $4.00 | $3.68 | 137.70 K | $42.11 M |
| 11/20/2025 | $3.88 | $3.80 (-2.06%) | $3.97 | $3.70 | 223.92 K | $40.51 M |
| 11/19/2025 | $3.90 | $3.83 (-1.79%) | $4.00 | $3.71 | 224.60 K | $40.83 M |
| 11/18/2025 | $3.44 | $3.91 (13.66%) | $3.97 | $3.43 | 325.76 K | $41.68 M |
| 11/17/2025 | $3.24 | $3.50 (8.02%) | $3.50 | $3.23 | 151.90 K | $37.31 M |
| 11/14/2025 | $3.03 | $3.24 (6.93%) | $3.30 | $3.00 | 268.23 K | $34.54 M |
| 11/13/2025 | $3.35 | $3.10 (-7.46%) | $3.59 | $3.08 | 196.10 K | $33.05 M |
| 11/12/2025 | $3.28 | $3.41 (3.96%) | $3.44 | $3.07 | 155.51 K | $36.35 M |
| 11/11/2025 | $3.15 | $3.27 (3.81%) | $3.33 | $3.07 | 86.59 K | $34.86 M |
| 11/10/2025 | $3.12 | $3.20 (2.56%) | $3.39 | $3.10 | 122.60 K | $34.11 M |
| 11/07/2025 | $2.98 | $3.20 (7.38%) | $3.20 | $2.96 | 140.97 K | $29.74 M |
| 11/06/2025 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.84 | 376.90 K | $28.81 M |
| 11/05/2025 | $3.20 | $3.18 (-0.63%) | $3.34 | $3.13 | 79.53 K | $29.56 M |
| 11/04/2025 | $3.14 | $3.25 (3.5%) | $3.33 | $3.14 | 257.32 K | $30.21 M |
| 11/03/2025 | $3.25 | $3.25 (0%) | $3.29 | $3.09 | 207.56 K | $30.21 M |
| 10/31/2025 | $2.93 | $3.25 (10.92%) | $3.33 | $2.93 | 226.60 K | $30.21 M |
| 10/30/2025 | $3.06 | $3.01 (-1.63%) | $3.09 | $2.97 | 138.06 K | $27.98 M |
| 10/29/2025 | $3.03 | $3.04 (0.33%) | $3.06 | $2.91 | 128.92 K | $28.26 M |
| 10/28/2025 | $2.99 | $3.02 (1%) | $3.03 | $2.90 | 94.43 K | $28.07 M |
| 10/27/2025 | $2.95 | $3.03 (2.71%) | $3.19 | $2.95 | 274.29 K | $28.16 M |
| 10/24/2025 | $3.00 | $3.03 (1%) | $3.07 | $2.92 | 201.21 K | $28.16 M |
| 10/23/2025 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.82 | 221.00 K | $27.14 M |
| 10/22/2025 | $2.99 | $3.00 (0.33%) | $3.02 | $2.90 | 410.50 K | $27.88 M |
| 10/21/2025 | $2.94 | $3.00 (2.04%) | $3.07 | $2.76 | 514.70 K | $27.88 M |
| 10/20/2025 | $2.60 | $3.00 (15.38%) | $3.05 | $2.57 | 871.60 K | $27.88 M |
| 10/17/2025 | $2.25 | $2.51 (11.56%) | $2.54 | $2.10 | 447.50 K | $23.33 M |
| 10/16/2025 | $2.31 | $2.17 (-6.06%) | $2.46 | $2.17 | 144.84 K | $20.17 M |
| 10/15/2025 | $2.31 | $2.35 (1.73%) | $2.43 | $2.27 | 193.55 K | $21.84 M |
| 10/14/2025 | $2.29 | $2.30 (0.44%) | $2.32 | $2.20 | 115.05 K | $21.38 M |
| 10/13/2025 | $2.32 | $2.31 (-0.43%) | $2.38 | $2.20 | 112.35 K | $21.47 M |
| 10/10/2025 | $2.54 | $2.29 (-9.84%) | $2.59 | $2.27 | 263.70 K | $21.28 M |
| 10/09/2025 | $2.48 | $2.50 (0.81%) | $2.60 | $2.42 | 465.93 K | $23.24 M |
| 10/08/2025 | $2.35 | $2.34 (-0.43%) | $2.46 | $2.26 | 280.90 K | $21.75 M |
| 10/07/2025 | $2.30 | $2.34 (1.74%) | $2.41 | $2.23 | 424.00 K | $21.75 M |
| 10/06/2025 | $2.09 | $2.29 (9.57%) | $2.49 | $2.06 | 1.13 M | $21.28 M |
| 10/03/2025 | $1.98 | $2.06 (4.04%) | $2.08 | $1.97 | 2.71 M | $19.15 M |
| 10/02/2025 | $1.98 | $2.01 (1.52%) | $2.04 | $1.94 | 46.82 K | $18.68 M |
| 10/01/2025 | $1.99 | $1.98 (-0.5%) | $2.05 | $1.91 | 64.80 K | $18.40 M |
| 09/30/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.85 | 106.55 K | $18.68 M |
| 09/29/2025 | $2.04 | $1.95 (-4.41%) | $2.10 | $1.89 | 208.10 K | $18.12 M |
| 09/26/2025 | $2.06 | $2.01 (-2.43%) | $2.16 | $1.98 | 199.16 K | $18.68 M |
| 09/25/2025 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.03 | 156.80 K | $19.52 M |
| 09/24/2025 | $2.23 | $2.16 (-3.14%) | $2.35 | $2.14 | 221.75 K | $20.08 M |
| 09/23/2025 | $2.47 | $2.26 (-8.5%) | $2.49 | $2.20 | 203.74 K | $21.01 M |
| 09/22/2025 | $2.45 | $2.48 (1.22%) | $2.55 | $2.36 | 162.15 K | $23.05 M |
| 09/19/2025 | $2.80 | $2.47 (-11.79%) | $2.90 | $2.33 | 822.80 K | $22.96 M |
| 09/18/2025 | $2.60 | $2.79 (7.31%) | $2.92 | $2.54 | 794.62 K | $25.93 M |
| 09/17/2025 | $2.21 | $2.58 (16.74%) | $2.63 | $2.19 | 1.90 M | $23.98 M |
| 09/16/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.05 | 70.03 K | $19.98 M |
| 09/15/2025 | $2.09 | $2.10 (0.48%) | $2.18 | $2.06 | 135.89 K | $19.52 M |
| 09/12/2025 | $2.07 | $2.12 (2.42%) | $2.17 | $2.07 | 60.95 K | $19.70 M |
| 09/11/2025 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.12 | 46.42 K | $19.70 M |
| 09/10/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.10 | 37.38 K | $19.80 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.
