5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+55.47%
SAB Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $3.80 | $3.85 (1.32%) | $3.97 | $3.73 | 1.16 M | $307.05 M |
| 08/03/2026 | $3.59 | $3.79 (5.57%) | $3.86 | $3.51 | 676.23 K | $302.26 M |
| 07/31/2026 | $3.56 | $3.57 (0.28%) | $3.58 | $3.42 | 405.03 K | $191.20 M |
| 07/30/2026 | $3.49 | $3.56 (2.01%) | $3.59 | $3.46 | 208.64 K | $190.67 M |
| 07/29/2026 | $3.43 | $3.48 (1.46%) | $3.55 | $3.40 | 371.50 K | $186.38 M |
| 07/28/2026 | $3.40 | $3.45 (1.47%) | $3.49 | $3.35 | 241.31 K | $184.78 M |
| 07/27/2026 | $3.53 | $3.44 (-2.55%) | $3.64 | $3.43 | 609.60 K | $184.24 M |
| 07/24/2026 | $3.59 | $3.51 (-2.23%) | $3.62 | $3.47 | 954.30 K | $187.99 M |
| 07/23/2026 | $3.52 | $3.58 (1.7%) | $3.66 | $3.51 | 892.60 K | $191.74 M |
| 07/22/2026 | $3.63 | $3.58 (-1.38%) | $3.63 | $3.53 | 180.01 K | $191.74 M |
| 07/21/2026 | $3.51 | $3.64 (3.7%) | $3.78 | $3.51 | 795.13 K | $194.95 M |
| 07/20/2026 | $3.54 | $3.51 (-0.85%) | $3.62 | $3.47 | 444.82 K | $187.99 M |
| 07/17/2026 | $3.58 | $3.54 (-1.12%) | $3.72 | $3.54 | 678.40 K | $189.60 M |
| 07/16/2026 | $3.60 | $3.67 (1.94%) | $3.68 | $3.50 | 521.44 K | $196.56 M |
| 07/15/2026 | $3.59 | $3.62 (0.84%) | $3.67 | $3.54 | 368.90 K | $193.88 M |
| 07/14/2026 | $3.76 | $3.60 (-4.26%) | $3.77 | $3.58 | 318.01 K | $192.81 M |
| 07/13/2026 | $3.79 | $3.73 (-1.58%) | $3.88 | $3.70 | 229.96 K | $199.77 M |
| 07/10/2026 | $3.96 | $3.82 (-3.54%) | $3.96 | $3.72 | 296.40 K | $204.59 M |
| 07/09/2026 | $3.78 | $3.96 (4.76%) | $4.02 | $3.69 | 634.14 K | $212.09 M |
| 07/08/2026 | $3.87 | $3.77 (-2.58%) | $3.90 | $3.72 | 1.07 M | $201.92 M |
| 07/07/2026 | $3.91 | $3.90 (-0.26%) | $3.97 | $3.54 | 559.80 K | $208.88 M |
| 07/06/2026 | $3.94 | $3.92 (-0.51%) | $4.07 | $3.87 | 697.85 K | $209.95 M |
| 07/02/2026 | $3.91 | $3.92 (0.26%) | $4.04 | $3.85 | 266.62 K | $209.95 M |
| 07/01/2026 | $3.90 | $3.88 (-0.51%) | $3.93 | $3.81 | 304.53 K | $207.81 M |
| 06/30/2026 | $3.90 | $3.90 (0%) | $4.01 | $3.87 | 413.89 K | $208.88 M |
| 06/29/2026 | $3.80 | $3.90 (2.63%) | $4.02 | $3.70 | 606.50 K | $208.88 M |
| 06/26/2026 | $3.81 | $3.80 (-0.26%) | $3.95 | $3.68 | 5.65 M | $203.52 M |
| 06/25/2026 | $3.86 | $3.87 (0.26%) | $3.99 | $3.85 | 353.60 K | $207.27 M |
| 06/24/2026 | $4.02 | $3.84 (-4.48%) | $4.04 | $3.82 | 559.97 K | $205.67 M |
| 06/23/2026 | $3.83 | $3.87 (1.04%) | $4.00 | $3.80 | 395.39 K | $207.27 M |
| 06/22/2026 | $4.00 | $3.93 (-1.75%) | $4.10 | $3.90 | 738.94 K | $210.49 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.
