Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
1.270
+0.020 (1.60%)
Jul 28, 2025, 4:00 PM - Market closed
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 21,003 |
| Jul 25, 2025 | 1.34 | 1.35 | 1.22 | 1.25 | 1.25 | -6.72% | 134,951 |
| Jul 24, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -2.90% | 44,278 |
| Jul 23, 2025 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 92,406 |
| Jul 22, 2025 | 1.36 | 1.55 | 1.30 | 1.43 | 1.43 | 3.62% | 305,577 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.33 | 1.38 | 1.38 | -5.48% | 174,475 |
| Jul 18, 2025 | 1.47 | 1.51 | 1.35 | 1.46 | 1.46 | -0.68% | 190,712 |
| Jul 17, 2025 | 1.46 | 1.52 | 1.42 | 1.47 | 1.47 | 5.00% | 195,385 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.33 | 1.40 | 1.40 | -7.28% | 537,327 |
| Jul 15, 2025 | 1.39 | 2.15 | 1.33 | 1.51 | 1.51 | 8.63% | 2,615,049 |
| Jul 14, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | - | 28,865 |
| Jul 11, 2025 | 1.45 | 1.50 | 1.28 | 1.39 | 1.39 | -7.33% | 76,282 |
| Jul 10, 2025 | 1.55 | 1.57 | 1.43 | 1.50 | 1.50 | -2.60% | 49,133 |
| Jul 9, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 29,184 |
| Jul 8, 2025 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -0.70% | 9,192 |
| Jul 7, 2025 | 1.55 | 1.65 | 1.51 | 1.57 | 1.57 | 0.06% | 51,255 |
| Jul 3, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 3.15% | 21,836 |
| Jul 2, 2025 | 1.53 | 1.60 | 1.34 | 1.52 | 1.52 | -2.44% | 109,144 |
| Jul 1, 2025 | 1.43 | 1.73 | 1.38 | 1.56 | 1.56 | 13.87% | 189,291 |
| Jun 30, 2025 | 1.42 | 1.44 | 1.34 | 1.37 | 1.37 | -2.84% | 31,553 |
| Jun 27, 2025 | 1.42 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | 17,218 |
| Jun 26, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 20,125 |
| Jun 25, 2025 | 1.35 | 1.44 | 1.31 | 1.43 | 1.43 | 5.93% | 29,498 |
| Jun 24, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 38,947 |
| Jun 23, 2025 | 1.37 | 1.50 | 1.25 | 1.31 | 1.31 | -2.96% | 80,410 |
| Jun 20, 2025 | 1.45 | 1.83 | 1.33 | 1.35 | 1.35 | -5.92% | 378,063 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -3.04% | 75,860 |
| Jun 17, 2025 | 1.30 | 1.65 | 1.30 | 1.48 | 1.48 | 12.12% | 301,653 |
| Jun 16, 2025 | 1.14 | 1.38 | 1.10 | 1.32 | 1.32 | 10.92% | 103,767 |
| Jun 13, 2025 | 1.25 | 1.28 | 1.14 | 1.19 | 1.19 | -4.80% | 20,542 |
| Jun 12, 2025 | 1.32 | 1.38 | 1.24 | 1.25 | 1.25 | -4.58% | 43,950 |
| Jun 11, 2025 | 1.15 | 1.40 | 1.05 | 1.31 | 1.31 | 19.09% | 106,790 |
| Jun 10, 2025 | 1.05 | 1.13 | 0.98 | 1.10 | 1.10 | 4.56% | 60,581 |
| Jun 9, 2025 | 1.02 | 1.08 | 0.98 | 1.05 | 1.05 | 5.20% | 43,289 |
| Jun 6, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 0.72% | 21,477 |
| Jun 5, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -6.42% | 36,968 |
| Jun 4, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | 11.68% | 45,094 |
| Jun 3, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.40% | 18,283 |
| Jun 2, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 2.24% | 29,269 |
| May 30, 2025 | 0.93 | 0.95 | 0.89 | 0.89 | 0.89 | -4.80% | 11,595 |
| May 29, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | -2.60% | 27,679 |
| May 28, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 6,058 |
| May 27, 2025 | 0.93 | 0.97 | 0.89 | 0.95 | 0.95 | 2.15% | 36,476 |
| May 23, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -3.00% | 11,222 |
| May 22, 2025 | 0.94 | 0.97 | 0.89 | 0.96 | 0.96 | 2.00% | 35,475 |
| May 21, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 3.00% | 43,021 |
| May 20, 2025 | 0.90 | 0.96 | 0.85 | 0.91 | 0.91 | 0.07% | 97,983 |
| May 19, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -8.80% | 45,021 |
| May 16, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -6.54% | 34,783 |
| May 15, 2025 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -9.32% | 46,320 |