5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+118.18%
SAB Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.80 | $3.80 (0%) | $3.98 | $3.63 | 710.95 K | $203.52 M |
| 05/05/2026 | $3.66 | $3.68 (0.55%) | $3.70 | $3.55 | 363.83 K | $197.10 M |
| 05/04/2026 | $3.45 | $3.69 (6.96%) | $3.79 | $3.45 | 669.74 K | $197.63 M |
| 05/01/2026 | $3.72 | $3.47 (-6.72%) | $3.82 | $3.46 | 628.64 K | $185.85 M |
| 04/30/2026 | $3.49 | $3.74 (7.16%) | $3.84 | $3.49 | 651.40 K | $200.31 M |
| 04/29/2026 | $3.51 | $3.48 (-0.85%) | $3.58 | $3.41 | 322.06 K | $186.38 M |
| 04/28/2026 | $3.47 | $3.53 (1.73%) | $3.56 | $3.43 | 234.32 K | $189.06 M |
| 04/27/2026 | $3.52 | $3.47 (-1.42%) | $3.65 | $3.44 | 423.91 K | $185.85 M |
| 04/24/2026 | $3.71 | $3.52 (-5.12%) | $3.75 | $3.51 | 556.00 K | $188.53 M |
| 04/23/2026 | $3.99 | $3.80 (-4.76%) | $4.07 | $3.79 | 467.59 K | $203.52 M |
| 04/22/2026 | $3.85 | $3.99 (3.64%) | $4.01 | $3.77 | 442.22 K | $213.70 M |
| 04/21/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.68 | 413.21 K | $204.06 M |
| 04/20/2026 | $3.85 | $3.86 (0.26%) | $3.92 | $3.73 | 257.40 K | $206.74 M |
| 04/17/2026 | $3.97 | $3.85 (-3.02%) | $4.03 | $3.83 | 346.10 K | $206.20 M |
| 04/16/2026 | $4.02 | $3.92 (-2.49%) | $4.05 | $3.87 | 309.00 K | $209.95 M |
| 04/15/2026 | $3.86 | $4.05 (4.92%) | $4.08 | $3.80 | 880.90 K | $216.91 M |
| 04/14/2026 | $3.95 | $3.86 (-2.28%) | $3.98 | $3.82 | 620.66 K | $206.74 M |
| 04/13/2026 | $3.92 | $3.90 (-0.51%) | $3.94 | $3.73 | 268.30 K | $208.88 M |
| 04/10/2026 | $3.83 | $3.75 (-2.09%) | $3.89 | $3.74 | 197.60 K | $200.84 M |
| 04/09/2026 | $3.71 | $3.83 (3.23%) | $3.86 | $3.65 | 235.25 K | $205.13 M |
| 04/08/2026 | $3.83 | $3.73 (-2.61%) | $3.86 | $3.69 | 201.20 K | $199.77 M |
| 04/07/2026 | $3.82 | $3.76 (-1.57%) | $3.89 | $3.71 | 186.12 K | $201.38 M |
| 04/06/2026 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.81 | 251.15 K | $206.20 M |
| 04/02/2026 | $3.89 | $3.88 (-0.26%) | $3.97 | $3.83 | 205.34 K | $207.81 M |
| 04/01/2026 | $3.84 | $3.87 (0.78%) | $3.94 | $3.84 | 1.32 M | $207.27 M |
| 03/31/2026 | $3.79 | $3.83 (1.06%) | $3.90 | $3.78 | 456.60 K | $205.13 M |
| 03/30/2026 | $3.82 | $3.78 (-1.05%) | $3.86 | $3.76 | 444.82 K | $202.45 M |
| 03/27/2026 | $3.79 | $3.85 (1.58%) | $3.93 | $3.77 | 808.55 K | $206.20 M |
| 03/26/2026 | $3.79 | $3.83 (1.06%) | $3.89 | $3.79 | 649.81 K | $205.13 M |
| 03/25/2026 | $3.83 | $3.82 (-0.26%) | $3.94 | $3.78 | 790.70 K | $204.59 M |
| 03/24/2026 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.78 | 627.41 K | $207.27 M |
| 03/23/2026 | $3.74 | $3.93 (5.08%) | $3.95 | $3.74 | 525.62 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.
