Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.658
-0.017 (-2.45%)
At close: Mar 9, 2026, 4:00 PM EDT
0.670
+0.013 (1.90%)
After-hours: Mar 9, 2026, 4:15 PM EDT

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.690.650.66--2.45%58,264
Mar 6, 20260.670.740.650.670.672.12%99,533
Mar 5, 20260.660.660.650.660.66-1.37%7,919
Mar 4, 20260.670.670.650.670.671.39%7,100
Mar 3, 20260.670.680.650.660.661.52%6,827
Mar 2, 20260.660.690.650.650.65-0.14%21,107
Feb 27, 20260.650.690.640.650.65-1.36%15,160
Feb 26, 20260.650.660.650.660.661.38%4,495
Feb 25, 20260.690.700.650.650.65-3.56%10,607
Feb 24, 20260.700.710.660.680.685.52%39,216
Feb 23, 20260.620.680.620.640.64-0.05%10,128
Feb 20, 20260.620.660.610.640.646.22%20,316
Feb 19, 20260.590.630.590.600.60-2.03%15,328
Feb 18, 20260.620.620.610.620.622.62%6,741
Feb 17, 20260.580.610.580.600.601.37%22,178
Feb 13, 20260.600.610.590.590.591.76%15,678
Feb 12, 20260.630.630.580.580.58-6.67%32,198
Feb 11, 20260.660.680.620.620.62-5.82%33,509
Feb 10, 20260.670.690.660.660.660.15%13,307
Feb 9, 20260.660.670.660.660.66-13,719
Feb 6, 20260.660.700.650.660.66-7.04%30,511
Feb 5, 20260.690.710.690.710.712.48%14,382
Feb 4, 20260.780.780.690.690.69-13.64%90,610
Feb 3, 20260.710.890.710.800.8012.99%385,906
Feb 2, 20260.720.730.710.710.71-1.70%8,238
Jan 30, 20260.740.740.700.720.72-1.23%32,591
Jan 29, 20260.750.750.720.730.73-1.46%18,655
Jan 28, 20260.740.750.720.740.740.56%35,870
Jan 27, 20260.780.780.720.740.74-2.89%27,776
Jan 26, 20260.760.780.760.760.76-0.13%18,661
Jan 23, 20260.810.810.760.760.76-3.67%13,234
Jan 22, 20260.790.810.790.790.79-0.13%9,132
Jan 21, 20260.790.820.790.790.79-0.50%7,922
Jan 20, 20260.780.830.780.800.800.82%12,981
Jan 16, 20260.800.810.790.790.791.14%29,243
Jan 15, 20260.760.790.760.780.782.55%15,863
Jan 14, 20260.750.780.750.760.762.40%21,519
Jan 13, 20260.770.770.730.740.740.32%16,531
Jan 12, 20260.810.850.660.740.74-8.27%67,453
Jan 9, 20260.890.890.810.810.81-5.11%14,381
Jan 8, 20260.880.910.840.850.85-1.27%8,771
Jan 7, 20260.880.900.860.860.86-0.19%2,836
Jan 6, 20260.850.910.850.860.860.65%3,635
Jan 5, 20260.870.900.860.860.86-1.27%18,575
Jan 2, 20260.900.900.860.870.87-2.36%19,265
Dec 31, 20250.930.930.870.890.892.07%16,206
Dec 30, 20250.890.930.870.870.87-2.39%20,770
Dec 29, 20250.890.970.880.890.89-2.48%73,029
Dec 26, 20250.880.980.880.920.924.57%37,732
Dec 24, 20250.880.910.870.880.88-1.69%12,665
Dec 23, 20250.930.950.880.890.89-3.25%18,015
Dec 22, 20250.890.950.880.920.927.59%31,021
Dec 19, 20250.900.930.860.860.86-4.54%33,490
Dec 18, 20250.930.960.880.900.900.64%18,325
Dec 17, 20250.890.920.880.890.893.45%34,872
Dec 16, 20250.870.910.860.860.86-1.11%46,543
Dec 15, 20250.880.910.850.870.87-3.34%36,844
Dec 12, 20250.900.960.900.900.90-5.26%24,522
Dec 11, 20250.921.000.920.950.951.07%7,721
Dec 10, 20250.930.980.870.940.94-4.13%36,061
Dec 9, 20250.951.000.930.980.984.45%13,148
Dec 8, 20250.950.970.900.940.94-0.67%47,112
Dec 5, 20250.850.970.850.950.9510.59%109,489
Dec 4, 20250.870.870.840.850.85-1.78%16,397
Dec 3, 20250.860.870.830.870.873.34%17,998
Dec 2, 20250.860.870.840.840.84-1.99%9,266
Dec 1, 20250.880.900.850.860.86-2.39%28,367
Nov 28, 20250.880.890.880.880.88-16,034
Nov 26, 20250.900.910.880.880.88-1.21%26,198
Nov 25, 20250.880.910.880.890.891.17%20,421
Nov 24, 20250.900.910.880.880.88-3.24%25,664
Nov 21, 20250.900.910.880.910.91-0.10%17,268
Nov 20, 20250.910.920.880.910.91-0.39%10,429
Nov 19, 20250.910.930.900.910.913.92%12,207
Nov 18, 20250.910.920.880.880.88-4.35%24,972
Nov 17, 20250.970.980.920.920.92-25,605
Nov 14, 20250.970.970.910.920.92-5.64%36,060
Nov 13, 20250.951.000.950.980.98-5.34%21,992
Nov 12, 20250.981.030.961.031.037.10%31,573
Nov 11, 20251.041.040.960.960.96-5.25%39,134
Nov 10, 20251.041.041.011.021.02-0.49%8,995
Nov 7, 20250.991.020.971.021.020.99%18,764
Nov 6, 20251.041.050.961.011.01-1.94%28,249
Nov 5, 20251.021.031.011.031.031.48%22,110
Nov 4, 20251.011.061.011.021.02-2.40%21,603
Nov 3, 20251.051.071.011.041.04-2.80%49,044
Oct 31, 20251.031.081.031.071.071.90%32,400
Oct 30, 20251.081.091.031.051.05-5.41%73,687
Oct 29, 20251.111.131.061.111.113.26%50,009
Oct 28, 20251.161.191.071.081.08-10.42%154,700
Oct 27, 20251.041.201.041.201.2016.50%281,032
Oct 24, 20251.081.081.031.031.03-2.83%9,566
Oct 23, 20251.001.061.001.061.066.00%35,360
Oct 22, 20251.011.040.991.001.00-4.76%35,041
Oct 21, 20250.991.050.961.051.055.00%38,257
Oct 20, 20251.021.041.001.001.00-0.99%17,400
Oct 17, 20251.031.040.991.011.01-1.94%41,480
Oct 16, 20251.071.081.021.031.03-4.63%80,596
Oct 15, 20251.081.131.021.081.086.93%90,682
Oct 14, 20251.041.091.011.011.01-2.88%29,241