Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.945
+0.091 (10.59%)
At close: Dec 5, 2025, 4:00 PM EST
0.950
+0.005 (0.53%)
After-hours: Dec 5, 2025, 5:04 PM EST

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.970.850.950.9510.59%109,488
Dec 4, 20250.870.870.840.850.85-1.78%16,397
Dec 3, 20250.860.870.830.870.873.34%17,972
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%26,193
Nov 25, 20250.880.910.880.890.891.17%20,407
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
Oct 13, 20251.031.061.001.041.040.97%53,463
Oct 10, 20251.131.141.001.031.03-7.21%61,577
Oct 9, 20251.141.171.001.111.11-1.16%213,619
Oct 8, 20251.301.301.111.121.12-8.33%121,083
Oct 7, 20251.321.341.181.231.23-8.58%96,803
Oct 6, 20251.181.381.151.341.3414.43%396,098
Oct 3, 20251.171.191.161.171.172.72%63,821
Oct 2, 20251.191.241.141.141.14-5.00%76,005
Oct 1, 20251.081.201.001.201.2010.09%112,880
Sep 30, 20251.171.191.051.091.09-4.39%180,116
Sep 29, 20251.001.220.971.141.1411.76%335,389
Sep 26, 20251.001.020.951.021.022.52%49,413
Sep 25, 20251.021.020.950.990.99-2.46%85,430
Sep 24, 20251.021.051.001.021.022.00%56,352
Sep 23, 20251.031.061.001.001.00-4.76%69,787
Sep 22, 20251.041.101.031.051.05-1.87%85,100
Sep 19, 20250.961.080.941.071.077.00%426,216
Sep 18, 20250.961.020.951.001.007.15%102,893
Sep 17, 20250.941.040.930.930.93-0.70%150,323
Sep 16, 20250.890.940.890.940.945.49%61,224
Sep 15, 20250.900.930.880.890.891.24%108,038
Sep 12, 20250.880.910.860.880.88-0.26%69,070
Sep 11, 20250.840.890.840.880.881.26%28,470
Sep 10, 20250.850.900.830.870.87-0.98%40,716
Sep 9, 20250.860.880.800.880.882.91%171,898
Sep 8, 20250.870.880.850.860.860.01%32,885
Sep 5, 20250.870.890.840.860.86-3.74%32,057
Sep 4, 20250.840.890.830.890.893.05%45,209
Sep 3, 20250.880.890.820.860.86-1.26%50,933
Sep 2, 20250.900.940.810.870.87-5.67%124,051
Aug 29, 20250.930.970.910.930.93-3.60%47,143
Aug 28, 20250.900.970.900.960.965.40%53,053
Aug 27, 20250.900.940.900.910.910.63%26,034
Aug 26, 20250.920.950.890.910.91-2.68%62,469
Aug 25, 20250.920.970.900.930.932.15%30,485
Aug 22, 20250.930.950.890.910.91-1.14%38,249
Aug 21, 20250.940.940.920.920.920.35%17,843
Aug 20, 20250.960.960.890.920.92-6.75%194,054
Aug 19, 20251.041.270.970.980.980.65%1,163,262
Aug 18, 20250.971.000.950.980.98-0.73%16,027
Aug 15, 20250.991.010.950.980.98-1.51%35,854
Aug 14, 20251.101.100.991.001.00-4.76%42,593
Aug 13, 20251.021.090.991.051.055.00%83,159
Aug 12, 20250.981.000.961.001.002.42%40,400
Aug 11, 20250.941.020.940.980.980.15%39,569
Aug 8, 20250.991.010.970.970.97-3.48%23,678
Aug 7, 20250.961.020.951.011.01-0.88%51,238
Aug 6, 20250.971.030.951.021.022.42%100,881
Aug 5, 20250.981.020.880.990.99-11.96%455,063
Aug 4, 20251.111.141.071.131.133.67%1,774,587
Aug 1, 20251.091.131.081.091.09-1.80%16,340
Jul 31, 20251.101.141.071.111.112.78%49,169
Jul 30, 20251.151.201.071.081.08-5.26%51,604
Jul 29, 20251.251.261.141.141.14-10.24%77,675
Jul 28, 20251.241.281.221.271.271.60%21,866
Jul 25, 20251.341.351.221.251.25-6.72%134,951
Jul 24, 20251.371.391.311.341.34-2.90%44,278
Jul 23, 20251.431.451.351.381.38-3.50%92,406
Jul 22, 20251.361.551.301.431.433.62%305,577
Jul 21, 20251.451.451.331.381.38-5.48%174,475
Jul 18, 20251.471.511.351.461.46-0.68%190,712
Jul 17, 20251.461.521.421.471.475.00%195,385