Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.609
+0.017 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
0.620
+0.011 (1.87%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.580.620.580.610.612.79%223,881
Jun 25, 20260.620.640.560.590.59-4.25%550,071
Jun 24, 20260.580.650.580.620.626.99%504,826
Jun 23, 20260.560.600.550.580.580.68%408,414
Jun 22, 20260.600.610.530.570.57-9.83%637,124
Jun 18, 20260.620.660.590.640.643.06%1,104,118
Jun 17, 20260.640.670.620.620.62-2.83%395,014
Jun 16, 20260.660.690.630.640.64-5.74%739,963
Jun 15, 20260.710.720.670.670.67-5.53%592,160
Jun 12, 20260.760.760.710.710.71-7.75%456,636
Jun 11, 20260.750.790.730.770.771.08%362,376
Jun 10, 20260.740.780.740.770.77-2.69%336,870
Jun 9, 20260.760.800.740.790.794.09%835,099
Jun 8, 20260.770.810.750.760.76-0.18%658,308
Jun 5, 20260.800.810.740.760.76-6.62%485,865
Jun 4, 20260.790.840.780.810.810.57%438,631
Jun 3, 20260.830.850.780.810.81-6.48%787,168
Jun 2, 20260.860.890.840.860.86-2.55%426,404
Jun 1, 20260.880.890.810.890.89-2.15%1,025,214
May 29, 20260.890.990.880.900.90-0.39%1,059,939
May 28, 20260.870.920.820.910.91-1.10%1,267,546
May 27, 20260.910.950.910.920.92-2.34%934,805
May 26, 20261.081.090.940.940.94-14.55%2,128,244
May 22, 20261.151.251.091.101.10-3.51%2,188,056
May 21, 20261.041.211.041.141.141.79%2,472,704
May 20, 20261.061.171.061.121.12-2,632,017
May 19, 20260.891.250.881.121.1216.67%9,501,725
May 18, 20261.031.090.760.960.96-17.24%8,390,702
May 15, 20261.191.451.111.161.167.41%53,670,112
May 14, 20261.401.671.051.081.08115.10%277,432,036
May 13, 20260.520.570.500.500.50-0.08%34,565,983
May 12, 20260.480.550.460.500.508.53%608,513
May 11, 20260.460.480.450.460.46-3.48%194,838
May 8, 20260.500.500.470.480.48-6.31%468,776
May 7, 20260.540.550.500.510.51-6.16%277,713
May 6, 20260.560.560.530.550.55-5.70%448,934
May 5, 20260.600.600.520.580.58-1.93%712,638
May 4, 20260.630.630.570.590.59-6.32%594,887
May 1, 20260.630.630.600.630.63-3.26%428,245
Apr 30, 20260.640.650.610.650.650.46%587,032
Apr 29, 20260.630.680.630.650.651.28%819,292
Apr 28, 20260.620.650.600.640.643.70%453,727
Apr 27, 20260.610.670.570.620.62-1.39%857,344
Apr 24, 20260.630.670.600.630.63-8.64%1,150,294
Apr 23, 20260.740.740.660.680.68-10.87%1,400,114
Apr 22, 20260.760.790.760.770.771.33%1,351,887
Apr 21, 20260.800.820.750.760.76-8.31%3,147,791
Apr 20, 20260.780.890.780.830.830.24%4,059,787
Apr 17, 20260.860.940.800.830.838.55%22,331,941
Apr 16, 20260.840.880.750.760.76-12.65%20,310,020
Apr 15, 20260.861.220.820.870.87-48.82%48,551,908
Apr 14, 20260.772.160.751.701.70350.93%865,198,889
Apr 13, 20260.400.400.360.380.38-5.04%5,472,414
Apr 10, 20260.430.440.380.400.40-8.67%76,612
Apr 9, 20260.520.520.340.430.43-13.09%79,864
Apr 8, 20260.540.550.500.500.50-9.02%15,915
Apr 7, 20260.530.550.530.550.554.72%8,734
Apr 6, 20260.550.550.490.530.532.94%5,137
Apr 2, 20260.510.510.480.510.511.57%12,106
Apr 1, 20260.510.510.480.500.50-1.74%38,499
Mar 31, 20260.520.540.510.510.51-2.11%11,846
Mar 30, 20260.560.560.510.520.52-1.14%6,849
Mar 27, 20260.560.560.510.530.53-4.64%5,214
Mar 26, 20260.600.610.500.550.55-1.13%57,023
Mar 25, 20260.560.570.560.560.56-3,704
Mar 24, 20260.550.570.540.560.560.90%15,794
Mar 23, 20260.540.560.540.560.564.64%6,875
Mar 20, 20260.590.620.530.530.53-15.05%31,630
Mar 19, 20260.650.650.600.620.621.98%25,300
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%45,313
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%17,160
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%18,056
Feb 20, 20260.620.660.610.640.646.22%23,211
Feb 19, 20260.590.630.590.600.60-2.02%15,329
Feb 18, 20260.620.620.610.620.622.62%6,742
Feb 17, 20260.580.610.580.600.601.37%22,178
Feb 13, 20260.600.610.590.590.591.76%15,707
Feb 12, 20260.630.630.580.580.58-6.67%32,379
Feb 11, 20260.660.680.620.620.62-5.82%33,514
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%90,920
Feb 3, 20260.710.890.710.800.8012.99%390,354