Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.67	0.73	0.65	0.72	-	8.33%	72,478
Mar 5, 2026	0.66	0.66	0.65	0.66	0.66	-1.37%	7,919
Mar 4, 2026	0.67	0.67	0.65	0.67	0.67	1.39%	7,100
Mar 3, 2026	0.67	0.68	0.65	0.66	0.66	1.52%	6,827
Mar 2, 2026	0.66	0.69	0.65	0.65	0.65	-0.14%	21,107
Feb 27, 2026	0.65	0.69	0.64	0.65	0.65	-1.36%	15,160
Feb 26, 2026	0.65	0.66	0.65	0.66	0.66	1.38%	4,495
Feb 25, 2026	0.69	0.70	0.65	0.65	0.65	-3.56%	10,607
Feb 24, 2026	0.70	0.71	0.66	0.68	0.68	5.52%	39,216
Feb 23, 2026	0.62	0.68	0.62	0.64	0.64	-0.05%	10,128
Feb 20, 2026	0.62	0.66	0.61	0.64	0.64	6.22%	20,316
Feb 19, 2026	0.59	0.63	0.59	0.60	0.60	-2.03%	15,328
Feb 18, 2026	0.62	0.62	0.61	0.62	0.62	2.62%	6,741
Feb 17, 2026	0.58	0.61	0.58	0.60	0.60	1.37%	22,178
Feb 13, 2026	0.60	0.61	0.59	0.59	0.59	1.76%	15,678
Feb 12, 2026	0.63	0.63	0.58	0.58	0.58	-6.67%	32,198
Feb 11, 2026	0.66	0.68	0.62	0.62	0.62	-5.82%	33,509
Feb 10, 2026	0.67	0.69	0.66	0.66	0.66	0.15%	13,307
Feb 9, 2026	0.66	0.67	0.66	0.66	0.66	-	13,719
Feb 6, 2026	0.66	0.70	0.65	0.66	0.66	-7.04%	30,511
Feb 5, 2026	0.69	0.71	0.69	0.71	0.71	2.48%	14,382
Feb 4, 2026	0.78	0.78	0.69	0.69	0.69	-13.64%	90,610
Feb 3, 2026	0.71	0.89	0.71	0.80	0.80	12.99%	385,906
Feb 2, 2026	0.72	0.73	0.71	0.71	0.71	-1.70%	8,238
Jan 30, 2026	0.74	0.74	0.70	0.72	0.72	-1.23%	32,591
Jan 29, 2026	0.75	0.75	0.72	0.73	0.73	-1.46%	18,655
Jan 28, 2026	0.74	0.75	0.72	0.74	0.74	0.56%	35,870
Jan 27, 2026	0.78	0.78	0.72	0.74	0.74	-2.89%	27,776
Jan 26, 2026	0.76	0.78	0.76	0.76	0.76	-0.13%	18,661
Jan 23, 2026	0.81	0.81	0.76	0.76	0.76	-3.67%	13,234
Jan 22, 2026	0.79	0.81	0.79	0.79	0.79	-0.13%	9,132
Jan 21, 2026	0.79	0.82	0.79	0.79	0.79	-0.50%	7,922
Jan 20, 2026	0.78	0.83	0.78	0.80	0.80	0.82%	12,981
Jan 16, 2026	0.80	0.81	0.79	0.79	0.79	1.14%	29,243
Jan 15, 2026	0.76	0.79	0.76	0.78	0.78	2.55%	15,863
Jan 14, 2026	0.75	0.78	0.75	0.76	0.76	2.40%	21,519
Jan 13, 2026	0.77	0.77	0.73	0.74	0.74	0.32%	16,531
Jan 12, 2026	0.81	0.85	0.66	0.74	0.74	-8.27%	67,453
Jan 9, 2026	0.89	0.89	0.81	0.81	0.81	-5.11%	14,381
Jan 8, 2026	0.88	0.91	0.84	0.85	0.85	-1.27%	8,771
Jan 7, 2026	0.88	0.90	0.86	0.86	0.86	-0.19%	2,836
Jan 6, 2026	0.85	0.91	0.85	0.86	0.86	0.65%	3,635
Jan 5, 2026	0.87	0.90	0.86	0.86	0.86	-1.27%	18,575
Jan 2, 2026	0.90	0.90	0.86	0.87	0.87	-2.36%	19,265
Dec 31, 2025	0.93	0.93	0.87	0.89	0.89	2.07%	16,206
Dec 30, 2025	0.89	0.93	0.87	0.87	0.87	-2.39%	20,770
Dec 29, 2025	0.89	0.97	0.88	0.89	0.89	-2.48%	73,029
Dec 26, 2025	0.88	0.98	0.88	0.92	0.92	4.57%	37,732
Dec 24, 2025	0.88	0.91	0.87	0.88	0.88	-1.69%	12,665
Dec 23, 2025	0.93	0.95	0.88	0.89	0.89	-3.25%	18,015