5 DAY PERFORMANCE
+252.94%
1 MONTH PERFORMANCE
+149.31%
3 MONTH PERFORMANCE
+76.47%
6 MONTH PERFORMANCE
+260.00%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
+157.15%
SAB Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.03 | $0.03 (-4.43%) | $0.03 | $0.03 | 911 | $14.07 M |
| 03/10/2025 | $0.03 | $0.03 (16.94%) | $0.03 | $0.03 | 13,550 | $14.44 M |
| 03/06/2025 | $0.03 | $0.03 (0.79%) | $0.03 | $0.03 | 253 | $15.09 M |
| 03/05/2025 | $0.03 | $0.03 (-10.68%) | $0.03 | $0.03 | 1,400 | $15.74 M |
| 03/04/2025 | $0.03 | $0.03 (5.93%) | $0.03 | $0.03 | 3,819 | $14.44 M |
| 02/28/2025 | $0.03 | $0.03 (18.77%) | $0.03 | $0.03 | 1,352 | $15.83 M |
| 02/27/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 6,198 | $15.65 M |
| 02/26/2025 | $0.03 | $0.03 (-0.84%) | $0.03 | $0.03 | 10,464 | $16.20 M |
| 02/25/2025 | $0.03 | $0.03 (-0.99%) | $0.04 | $0.03 | 6,009 | $16.11 M |
| 02/24/2025 | $0.03 | $0.04 (49.62%) | $0.04 | $0.03 | 1,500 | $15.74 M |
| 02/21/2025 | $0.03 | $0.03 (-12.33%) | $0.03 | $0.03 | 6,715 | $16.85 M |
| 02/20/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 529 | $18.06 M |
| 02/19/2025 | $0.04 | $0.03 (-10.34%) | $0.04 | $0.03 | 3,838 | $19.07 M |
| 02/18/2025 | $0.04 | $0.03 (-22.51%) | $0.04 | $0.03 | 5,975 | $17.78 M |
| 02/14/2025 | $0.04 | $0.04 (-0.28%) | $0.04 | $0.04 | 2,498 | $18.33 M |
| 02/13/2025 | $0.03 | $0.04 (11.76%) | $0.04 | $0.03 | 10,101 | $16.20 M |
| 02/12/2025 | $0.04 | $0.03 (-16.57%) | $0.04 | $0.03 | 21,612 | $15.83 M |
| 02/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,872 | $15.28 M |
| 02/10/2025 | $0.04 | $0.03 (-13.43%) | $0.04 | $0.03 | 12,362 | $15.56 M |
| 02/06/2025 | $0.04 | $0.04 (8.57%) | $0.04 | $0.04 | 1,419 | $19.63 M |
| 02/05/2025 | $0.03 | $0.04 (33.33%) | $0.05 | $0.03 | 7,377 | $20.19 M |
| 02/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 36,931 | $20.65 M |
| 02/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 121,891 | $19.91 M |
| 01/31/2025 | $0.04 | $0.04 (3.66%) | $0.04 | $0.03 | 109,049 | $20.28 M |
| 01/30/2025 | $0.03 | $0.03 (4.65%) | $0.04 | $0.03 | 29,578 | $20.09 M |
| 01/29/2025 | $0.04 | $0.04 (5.29%) | $0.04 | $0.03 | 67,896 | $20.65 M |
| 01/28/2025 | $0.05 | $0.04 (-23.53%) | $0.06 | $0.03 | 567,088 | $19.17 M |
| 01/27/2025 | $0.10 | $0.11 (12.9%) | $0.11 | $0.08 | 48,008 | $40.37 M |
| 01/24/2025 | $0.08 | $0.11 (41.5%) | $0.11 | $0.06 | 307,847 | $37.96 M |
| 01/23/2025 | $0.09 | $0.11 (19.57%) | $0.11 | $0.09 | 6,901 | $33.98 M |
| 01/22/2025 | $0.12 | $0.12 (-3.9%) | $0.15 | $0.12 | 2,356 | $34.44 M |
| 01/21/2025 | $0.11 | $0.15 (33.27%) | $0.15 | $0.10 | 8,127 | $33.98 M |
| 01/17/2025 | $0.12 | $0.11 (-5.21%) | $0.12 | $0.09 | 2,080 | $32.68 M |
| 01/16/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 202 | $32.96 M |
| 01/15/2025 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 1,559 | $32.22 M |
| 01/14/2025 | $0.13 | $0.08 (-40.3%) | $0.13 | $0.08 | 7,329 | $32.87 M |
| 01/13/2025 | $0.15 | $0.13 (-7.59%) | $0.15 | $0.12 | 1,178 | $33.89 M |
| 01/10/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,030 | $35.56 M |
| 01/08/2025 | $0.12 | $0.13 (10.75%) | $0.15 | $0.10 | 39,102 | $37.31 M |
| 01/07/2025 | $0.08 | $0.10 (23.76%) | $0.12 | $0.08 | 25,514 | $35.18 M |
| 01/06/2025 | $0.10 | $0.09 (-15%) | $0.12 | $0.08 | 48,083 | $32.59 M |
| 01/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 6,026 | $33.89 M |
| 01/02/2025 | $0.06 | $0.06 (-0.96%) | $0.06 | $0.06 | 2,403 | $34.35 M |
| 12/31/2024 | $0.08 | $0.08 (-1.83%) | $0.08 | $0.07 | 23,903 | $35.09 M |
| 12/30/2024 | $0.08 | $0.08 (-1.15%) | $0.08 | $0.05 | 16,484 | $38.43 M |
| 12/27/2024 | $0.09 | $0.08 (-11.11%) | $0.10 | $0.08 | 2,951 | $38.70 M |
| 12/26/2024 | $0.07 | $0.09 (37.58%) | $0.11 | $0.06 | 75,467 | $38.70 M |
| 12/24/2024 | $0.08 | $0.05 (-36.22%) | $0.09 | $0.05 | 49,606 | $37.96 M |
| 12/23/2024 | $0.09 | $0.08 (-14.33%) | $0.09 | $0.06 | 24,272 | $39.63 M |
| 12/20/2024 | $0.09 | $0.09 (-4.26%) | $0.09 | $0.08 | 11,722 | $43.06 M |
| 12/19/2024 | $0.05 | $0.10 (102.84%) | $0.11 | $0.04 | 106,163 | $36.11 M |
| 12/18/2024 | $0.06 | $0.04 (-33.33%) | $0.06 | $0.04 | 25,646 | $30.93 M |
| 12/17/2024 | $0.06 | $0.07 (19.25%) | $0.08 | $0.06 | 36,606 | $37.31 M |
| 12/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,215 | $36.67 M |
| 12/13/2024 | $0.05 | $0.05 (-2.86%) | $0.05 | $0.05 | 3,709 | $37.78 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.
