Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.8801
-0.1599 (-15.38%)
Mar 31, 2025, 1:15 PM EDT - Market open
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.01 | 1.01 | 0.84 | 0.87 | - | -16.35% | 130,418 |
| 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 |
| Feb 10, 2025 | 2.68 | 2.73 | 2.49 | 2.73 | 2.73 | 10.08% | 114,941 |
| Feb 7, 2025 | 2.60 | 2.68 | 2.32 | 2.48 | 2.48 | -1.98% | 50,049 |
| Feb 6, 2025 | 2.42 | 2.53 | 2.36 | 2.53 | 2.53 | 4.55% | 50,114 |
| Feb 5, 2025 | 2.37 | 2.48 | 2.28 | 2.42 | 2.42 | 4.31% | 73,862 |
| Feb 4, 2025 | 2.34 | 2.40 | 2.23 | 2.32 | 2.32 | - | 59,428 |
| Feb 3, 2025 | 2.08 | 2.33 | 1.95 | 2.32 | 2.32 | 8.41% | 77,992 |
| Jan 31, 2025 | 2.37 | 2.45 | 2.04 | 2.14 | 2.14 | -8.94% | 94,084 |
| Jan 30, 2025 | 2.04 | 2.35 | 1.98 | 2.35 | 2.35 | 19.90% | 73,416 |
| Jan 29, 2025 | 1.72 | 2.07 | 1.72 | 1.96 | 1.96 | 12.00% | 89,897 |
| Jan 28, 2025 | 2.10 | 2.13 | 1.63 | 1.75 | 1.75 | -16.27% | 166,563 |
| Jan 27, 2025 | 2.30 | 2.35 | 1.90 | 2.09 | 2.09 | -5.43% | 139,690 |
| Jan 24, 2025 | 2.79 | 2.89 | 2.02 | 2.21 | 2.21 | -20.79% | 238,624 |
| Jan 23, 2025 | 2.92 | 2.94 | 2.55 | 2.79 | 2.79 | -4.12% | 154,474 |
| Jan 22, 2025 | 2.57 | 2.99 | 2.57 | 2.91 | 2.91 | 15.94% | 353,204 |
| Jan 21, 2025 | 2.36 | 2.65 | 2.24 | 2.51 | 2.51 | 10.57% | 232,643 |
| Jan 17, 2025 | 2.06 | 2.43 | 2.06 | 2.27 | 2.27 | 10.73% | 403,721 |