Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
1.040
-0.040 (-3.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 35,988 |
| Apr 22, 2025 | 0.88 | 1.11 | 0.88 | 1.08 | 1.08 | 23.29% | 73,411 |
| Apr 21, 2025 | 1.01 | 1.01 | 0.86 | 0.88 | 0.88 | -13.27% | 70,628 |
| Apr 17, 2025 | 1.11 | 1.14 | 1.00 | 1.01 | 1.01 | -7.34% | 49,244 |
| Apr 16, 2025 | 1.14 | 1.39 | 1.07 | 1.09 | 1.09 | -7.63% | 60,051 |
| Apr 15, 2025 | 0.97 | 1.28 | 0.97 | 1.18 | 1.18 | 22.92% | 185,298 |
| Apr 14, 2025 | 0.91 | 1.05 | 0.91 | 0.96 | 0.96 | 7.87% | 23,607 |
| Apr 11, 2025 | 0.80 | 0.95 | 0.80 | 0.89 | 0.89 | 11.25% | 35,951 |
| Apr 10, 2025 | 0.75 | 0.88 | 0.75 | 0.80 | 0.80 | 3.88% | 19,940 |
| Apr 9, 2025 | 0.71 | 0.84 | 0.64 | 0.77 | 0.77 | 6.96% | 68,691 |
| Apr 8, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 1.39% | 44,643 |
| Apr 7, 2025 | 0.76 | 0.76 | 0.66 | 0.71 | 0.71 | -5.33% | 34,986 |
| Apr 4, 2025 | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | -3.86% | 25,234 |
| Apr 3, 2025 | 0.82 | 0.86 | 0.78 | 0.78 | 0.78 | -6.57% | 81,434 |
| Apr 2, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 0.61% | 29,801 |
| Apr 1, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.51% | 38,589 |
| Mar 31, 2025 | 1.01 | 1.01 | 0.84 | 0.88 | 0.88 | -15.54% | 171,658 |
| Mar 28, 2025 | 1.25 | 1.25 | 1.01 | 1.04 | 1.04 | -14.05% | 96,491 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.08 | 1.21 | 1.21 | -25.31% | 174,661 |
| Mar 26, 2025 | 1.60 | 1.66 | 1.55 | 1.62 | 1.62 | - | 32,235 |
| Mar 25, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | 2.53% | 52,306 |
| Mar 24, 2025 | 1.62 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 46,974 |
| Mar 21, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | - | 8,624 |
| Mar 20, 2025 | 1.57 | 1.76 | 1.57 | 1.61 | 1.61 | -8.52% | 49,395 |
| Mar 19, 2025 | 1.60 | 1.78 | 1.59 | 1.76 | 1.76 | 10.00% | 24,138 |
| Mar 18, 2025 | 1.65 | 1.75 | 1.53 | 1.60 | 1.60 | -4.76% | 44,642 |
| Mar 17, 2025 | 1.50 | 1.74 | 1.47 | 1.68 | 1.68 | 16.67% | 53,675 |
| Mar 14, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 1.44 | -0.69% | 23,788 |
| Mar 13, 2025 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 17,045 |
| Mar 12, 2025 | 1.44 | 1.49 | 1.39 | 1.48 | 1.48 | 2.78% | 36,009 |
| Mar 11, 2025 | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | 3.60% | 32,288 |
| Mar 10, 2025 | 1.53 | 1.53 | 1.38 | 1.39 | 1.39 | -9.74% | 31,423 |
| Mar 7, 2025 | 1.66 | 1.66 | 1.44 | 1.54 | 1.54 | -5.52% | 37,297 |
| Mar 6, 2025 | 1.54 | 1.75 | 1.54 | 1.63 | 1.63 | 3.16% | 87,959 |
| Mar 5, 2025 | 1.55 | 1.60 | 1.46 | 1.58 | 1.58 | 3.27% | 60,329 |
| Mar 4, 2025 | 1.45 | 1.65 | 1.37 | 1.53 | 1.53 | 5.52% | 122,189 |
| Mar 3, 2025 | 1.51 | 1.78 | 1.39 | 1.45 | 1.45 | -9.38% | 113,626 |
| Feb 28, 2025 | 1.85 | 1.85 | 1.43 | 1.60 | 1.60 | -13.51% | 154,569 |
| Feb 27, 2025 | 1.91 | 2.04 | 1.79 | 1.85 | 1.85 | -3.14% | 23,584 |
| Feb 26, 2025 | 1.99 | 2.18 | 1.90 | 1.91 | 1.91 | 3.24% | 39,211 |
| Feb 25, 2025 | 1.85 | 1.87 | 1.68 | 1.85 | 1.85 | 1.65% | 49,980 |
| Feb 24, 2025 | 2.09 | 2.10 | 1.67 | 1.82 | 1.82 | -12.92% | 262,656 |
| Feb 21, 2025 | 2.28 | 2.28 | 2.01 | 2.09 | 2.09 | -6.28% | 65,210 |
| Feb 20, 2025 | 2.33 | 2.38 | 2.23 | 2.23 | 2.23 | -3.88% | 22,070 |
| Feb 19, 2025 | 2.29 | 2.50 | 2.19 | 2.32 | 2.32 | 4.04% | 95,453 |
| Feb 18, 2025 | 2.68 | 2.69 | 2.15 | 2.23 | 2.23 | -18.01% | 174,709 |
| Feb 14, 2025 | 2.73 | 2.80 | 2.60 | 2.72 | 2.72 | -3.55% | 34,350 |
| Feb 13, 2025 | 2.84 | 2.84 | 2.66 | 2.82 | 2.82 | -2.08% | 59,690 |
| Feb 12, 2025 | 3.11 | 3.14 | 2.61 | 2.88 | 2.88 | -8.28% | 91,980 |
| Feb 11, 2025 | 2.72 | 3.42 | 2.72 | 3.14 | 3.14 | 15.02% | 309,161 |