Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.640
+0.023 (3.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.650.600.640.643.70%433,512
Apr 27, 20260.610.670.570.620.62-1.39%850,769
Apr 24, 20260.630.670.600.630.63-8.64%1,141,873
Apr 23, 20260.740.740.660.680.68-10.87%1,385,142
Apr 22, 20260.760.790.760.770.771.33%1,257,053
Apr 21, 20260.800.820.750.760.76-8.31%3,056,516
Apr 20, 20260.780.890.780.830.830.24%3,898,051
Apr 17, 20260.860.940.800.830.838.55%21,908,145
Apr 16, 20260.840.880.750.760.76-12.65%15,571,465
Apr 15, 20260.861.220.820.870.87-48.82%47,780,019
Apr 14, 20260.772.160.751.701.70350.93%830,233,414
Apr 13, 20260.400.400.360.380.38-5.04%180,037
Apr 10, 20260.430.440.380.400.40-8.67%76,612
Apr 9, 20260.520.520.340.430.43-13.09%79,538
Apr 8, 20260.540.550.500.500.50-9.02%15,880
Apr 7, 20260.530.550.530.550.554.72%8,734
Apr 6, 20260.550.550.490.530.532.94%5,108
Apr 2, 20260.510.510.480.510.511.57%10,092
Apr 1, 20260.510.510.480.500.50-1.74%38,499
Mar 31, 20260.520.540.510.510.51-2.11%7,898
Mar 30, 20260.560.560.510.520.52-1.14%6,839
Mar 27, 20260.560.560.510.530.53-4.64%5,213
Mar 26, 20260.600.610.500.550.55-1.13%57,023
Mar 25, 20260.560.570.560.560.56-3,699
Mar 24, 20260.550.570.540.560.560.90%15,794
Mar 23, 20260.540.560.540.560.564.64%6,755
Mar 20, 20260.590.620.530.530.53-15.05%31,428
Mar 19, 20260.650.650.600.620.621.98%14,395
Mar 18, 20260.630.640.610.610.61-0.29%7,244
Mar 17, 20260.580.630.580.610.619.08%41,703
Mar 16, 20260.590.610.560.560.56-7.75%27,943
Mar 13, 20260.610.660.610.610.61-3.28%31,046
Mar 12, 20260.650.670.620.630.63-0.16%12,879
Mar 11, 20260.670.690.630.630.63-2.77%29,785
Mar 10, 20260.650.690.640.650.65-1.14%45,288
Mar 9, 20260.680.690.650.660.66-2.45%61,712
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