5 DAY PERFORMANCE
+7.56%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+72.20%
SAB Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.86 | $3.90 (1.04%) | $3.90 | $3.85 | 327.71 K | $312.63 M |
| 08/06/2026 | $3.76 | $3.85 (2.39%) | $3.87 | $3.61 | 280.36 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 |
| 06/18/2026 | $3.93 | $4.00 (1.78%) | $4.10 | $3.85 | 2.91 M | $214.23 M |
| 06/17/2026 | $3.72 | $3.86 (3.76%) | $3.89 | $3.66 | 712.62 K | $206.74 M |
| 06/16/2026 | $3.91 | $3.66 (-6.39%) | $4.01 | $3.66 | 1.92 M | $196.02 M |
| 06/15/2026 | $3.51 | $3.90 (11.11%) | $4.19 | $3.44 | 5.98 M | $208.88 M |
| 06/12/2026 | $3.40 | $3.33 (-2.06%) | $3.55 | $3.33 | 356.43 K | $178.35 M |
| 06/11/2026 | $3.35 | $3.38 (0.9%) | $3.40 | $3.30 | 239.80 K | $181.03 M |
| 06/10/2026 | $3.35 | $3.31 (-1.19%) | $3.45 | $3.31 | 214.32 K | $177.28 M |
| 06/09/2026 | $3.40 | $3.36 (-1.18%) | $3.50 | $3.35 | 362.65 K | $179.96 M |
| 06/08/2026 | $3.40 | $3.40 (0%) | $3.45 | $3.34 | 349.04 K | $182.10 M |
| 06/05/2026 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.28 | 352.05 K | $181.03 M |
| 06/04/2026 | $3.35 | $3.47 (3.58%) | $3.54 | $3.32 | 304.10 K | $185.85 M |
| 06/03/2026 | $3.47 | $3.36 (-3.17%) | $3.49 | $3.32 | 327.02 K | $179.96 M |
| 06/02/2026 | $3.45 | $3.48 (0.87%) | $3.54 | $3.41 | 474.32 K | $186.38 M |
| 06/01/2026 | $3.74 | $3.44 (-8.02%) | $3.74 | $3.42 | 529.84 K | $184.24 M |
| 05/29/2026 | $3.56 | $3.60 (1.12%) | $3.65 | $3.52 | 223.70 K | $192.81 M |
| 05/28/2026 | $3.60 | $3.57 (-0.83%) | $3.65 | $3.55 | 133.80 K | $191.20 M |
| 05/27/2026 | $3.80 | $3.60 (-5.26%) | $3.84 | $3.59 | 283.25 K | $192.81 M |
| 05/26/2026 | $3.89 | $3.81 (-2.06%) | $3.92 | $3.73 | 447.43 K | $204.06 M |
| 05/22/2026 | $3.85 | $3.90 (1.3%) | $3.97 | $3.84 | 326.18 K | $208.88 M |
| 05/21/2026 | $3.65 | $3.81 (4.38%) | $3.82 | $3.59 | 373.60 K | $204.06 M |
| 05/20/2026 | $3.70 | $3.68 (-0.54%) | $3.85 | $3.66 | 565.70 K | $197.10 M |
| 05/19/2026 | $3.54 | $3.55 (0.28%) | $3.60 | $3.40 | 488.02 K | $190.13 M |
| 05/18/2026 | $3.68 | $3.56 (-3.26%) | $3.74 | $3.44 | 772.68 K | $190.67 M |
| 05/15/2026 | $3.84 | $3.70 (-3.65%) | $3.88 | $3.59 | 944.60 K | $198.17 M |
| 05/14/2026 | $4.00 | $3.89 (-2.75%) | $4.13 | $3.78 | 712.92 K | $208.34 M |
| 05/13/2026 | $3.62 | $3.96 (9.39%) | $4.04 | $3.57 | 757.30 K | $212.09 M |
| 05/12/2026 | $3.80 | $3.62 (-4.74%) | $3.81 | $3.54 | 837.02 K | $193.88 M |
| 05/11/2026 | $4.20 | $3.72 (-11.43%) | $4.27 | $3.67 | 2.63 M | $199.24 M |
| 05/08/2026 | $4.18 | $4.11 (-1.67%) | $4.59 | $3.79 | 6.03 M | $220.13 M |
| 05/07/2026 | $4.10 | $4.09 (-0.24%) | $4.45 | $3.77 | 3.28 M | $219.05 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.
