Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.924
-0.015 (-1.56%)
Nov 22, 2024, 4:00 PM EST - Market closed
Snail Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -1.56% | 10,089 |
Nov 21, 2024 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | 0.82% | 24,152 |
Nov 20, 2024 | 0.92 | 0.95 | 0.89 | 0.93 | 0.93 | 0.51% | 24,206 |
Nov 19, 2024 | 0.96 | 1.07 | 0.92 | 0.93 | 0.93 | 0.13% | 85,761 |
Nov 18, 2024 | 1.11 | 1.16 | 0.87 | 0.92 | 0.92 | -22.28% | 231,226 |
Nov 15, 2024 | 1.25 | 1.31 | 1.13 | 1.19 | 1.19 | -2.46% | 71,958 |
Nov 14, 2024 | 1.33 | 1.33 | 1.06 | 1.22 | 1.22 | -12.86% | 51,241 |
Nov 13, 2024 | 1.47 | 1.47 | 1.30 | 1.40 | 1.40 | 7.69% | 73,709 |
Nov 12, 2024 | 1.25 | 1.35 | 1.15 | 1.30 | 1.30 | 3.59% | 90,853 |
Nov 11, 2024 | 1.40 | 1.49 | 1.23 | 1.26 | 1.26 | -11.31% | 122,335 |
Nov 8, 2024 | 1.50 | 1.56 | 1.35 | 1.42 | 1.42 | -6.29% | 72,938 |
Nov 7, 2024 | 1.51 | 1.59 | 1.48 | 1.51 | 1.51 | -1.95% | 42,064 |
Nov 6, 2024 | 1.62 | 1.75 | 1.50 | 1.54 | 1.54 | -4.94% | 161,370 |
Nov 5, 2024 | 1.51 | 1.82 | 1.51 | 1.62 | 1.62 | 8.36% | 156,386 |
Nov 4, 2024 | 1.47 | 1.55 | 1.44 | 1.50 | 1.50 | 1.01% | 80,882 |
Nov 1, 2024 | 1.49 | 1.58 | 1.36 | 1.48 | 1.48 | 1.37% | 77,272 |
Oct 31, 2024 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 8,673 |
Oct 30, 2024 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | -0.68% | 33,909 |
Oct 29, 2024 | 1.44 | 1.64 | 1.44 | 1.47 | 1.47 | 4.26% | 49,728 |
Oct 28, 2024 | 1.39 | 1.66 | 1.39 | 1.41 | 1.41 | -2.76% | 189,640 |
Oct 25, 2024 | 1.68 | 1.69 | 1.41 | 1.45 | 1.45 | -15.70% | 401,152 |
Oct 24, 2024 | 1.93 | 1.96 | 1.68 | 1.72 | 1.72 | -11.79% | 80,936 |
Oct 23, 2024 | 2.09 | 2.09 | 1.92 | 1.95 | 1.95 | -2.99% | 53,441 |
Oct 22, 2024 | 1.98 | 2.04 | 1.97 | 2.01 | 2.01 | -3.83% | 18,272 |
Oct 21, 2024 | 1.97 | 2.11 | 1.97 | 2.09 | 2.09 | 8.29% | 83,180 |
Oct 18, 2024 | 1.99 | 2.03 | 1.90 | 1.93 | 1.93 | - | 87,714 |
Oct 17, 2024 | 2.01 | 2.10 | 1.93 | 1.93 | 1.93 | -0.77% | 45,170 |
Oct 16, 2024 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -5.12% | 53,228 |
Oct 15, 2024 | 2.25 | 2.29 | 1.95 | 2.05 | 2.05 | -8.48% | 135,626 |
Oct 14, 2024 | 2.05 | 2.29 | 1.85 | 2.24 | 2.24 | 14.87% | 227,792 |
Oct 11, 2024 | 1.80 | 2.19 | 1.80 | 1.95 | 1.95 | 7.14% | 302,696 |
Oct 10, 2024 | 1.49 | 1.82 | 1.40 | 1.82 | 1.82 | 24.66% | 139,481 |
Oct 9, 2024 | 1.55 | 1.58 | 1.31 | 1.46 | 1.46 | -5.81% | 188,167 |
Oct 8, 2024 | 1.71 | 1.74 | 1.52 | 1.55 | 1.55 | -7.19% | 938,908 |
Oct 7, 2024 | 1.09 | 1.68 | 1.09 | 1.67 | 1.67 | 63.73% | 5,553,755 |
Oct 4, 2024 | 0.89 | 1.15 | 0.88 | 1.02 | 1.02 | 40.32% | 4,300,960 |
Oct 3, 2024 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -4.86% | 1,970 |
Oct 2, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | -0.39% | 2,963 |
Oct 1, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 6.29% | 8,605 |
Sep 30, 2024 | 0.76 | 0.76 | 0.67 | 0.72 | 0.72 | -4.56% | 30,829 |
Sep 27, 2024 | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | 2.18% | 15,046 |
Sep 26, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 3,204 |
Sep 25, 2024 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 7,847 |
Sep 24, 2024 | 0.78 | 0.82 | 0.72 | 0.73 | 0.73 | -2.67% | 3,526 |
Sep 23, 2024 | 0.77 | 0.83 | 0.73 | 0.75 | 0.75 | -10.71% | 15,855 |
Sep 20, 2024 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 3,194 |
Sep 19, 2024 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 0.97% | 3,471 |
Sep 18, 2024 | 0.78 | 0.85 | 0.78 | 0.79 | 0.79 | 0.29% | 3,146 |
Sep 17, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 551 |
Sep 16, 2024 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -0.65% | 16,352 |
Sep 13, 2024 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -0.05% | 7,679 |
Sep 12, 2024 | 0.83 | 0.86 | 0.79 | 0.79 | 0.79 | -5.92% | 30,241 |
Sep 11, 2024 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | 1.80% | 7,451 |
Sep 10, 2024 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.88% | 3,404 |
Sep 9, 2024 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | 2.87% | 11,227 |
Sep 6, 2024 | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | -6.61% | 6,276 |
Sep 5, 2024 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | - | 18,989 |
Sep 4, 2024 | 0.80 | 0.89 | 0.77 | 0.87 | 0.87 | 8.06% | 53,330 |
Sep 3, 2024 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.62% | 4,100 |
Aug 30, 2024 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -4.58% | 9,220 |
Aug 29, 2024 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -7.21% | 24,035 |
Aug 28, 2024 | 0.89 | 0.92 | 0.87 | 0.92 | 0.92 | -0.54% | 27,451 |
Aug 27, 2024 | 0.88 | 0.92 | 0.82 | 0.92 | 0.92 | 5.75% | 35,822 |
Aug 26, 2024 | 0.77 | 0.88 | 0.77 | 0.87 | 0.87 | 22.54% | 19,090 |
Aug 23, 2024 | 0.76 | 0.81 | 0.71 | 0.71 | 0.71 | -7.79% | 7,194 |
Aug 22, 2024 | 0.75 | 0.77 | 0.71 | 0.77 | 0.77 | 0.46% | 5,009 |
Aug 21, 2024 | 0.76 | 0.77 | 0.65 | 0.77 | 0.77 | 6.46% | 7,338 |
Aug 20, 2024 | 0.76 | 0.80 | 0.70 | 0.72 | 0.72 | -0.98% | 4,392 |
Aug 19, 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -3.12% | 2,657 |
Aug 16, 2024 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -6.19% | 7,577 |
Aug 15, 2024 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.96% | 11,530 |
Aug 14, 2024 | 0.80 | 0.83 | 0.75 | 0.76 | 0.76 | 3.42% | 64,620 |
Aug 13, 2024 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.59% | 58,486 |
Aug 12, 2024 | 0.71 | 0.79 | 0.68 | 0.79 | 0.79 | 11.27% | 2,013 |
Aug 9, 2024 | 0.79 | 0.79 | 0.68 | 0.71 | 0.71 | -6.76% | 7,697 |
Aug 8, 2024 | 0.71 | 0.79 | 0.66 | 0.76 | 0.76 | 10.68% | 2,307 |
Aug 7, 2024 | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | 0.10% | 2,035 |
Aug 6, 2024 | 0.62 | 0.74 | 0.53 | 0.69 | 0.69 | 3.15% | 4,418 |
Aug 5, 2024 | 0.65 | 0.69 | 0.52 | 0.67 | 0.67 | -15.00% | 21,463 |
Aug 2, 2024 | 0.78 | 0.81 | 0.62 | 0.78 | 0.78 | 0.49% | 23,362 |
Aug 1, 2024 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03% | 53,357 |
Jul 31, 2024 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -4.85% | 2,559 |
Jul 30, 2024 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -1.20% | 3,815 |
Jul 29, 2024 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.23% | 1,496 |
Jul 26, 2024 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 5.89% | 5,514 |
Jul 25, 2024 | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | 3.85% | 1,986 |
Jul 24, 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -8.24% | 4,567 |
Jul 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 593 |
Jul 22, 2024 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 1.45% | 3,171 |
Jul 19, 2024 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -1.59% | 2,101 |
Jul 18, 2024 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 5.00% | 1,484 |
Jul 17, 2024 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | -6.74% | 8,450 |
Jul 16, 2024 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | 4.69% | 11,252 |
Jul 15, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 0.01% | 1,447 |
Jul 12, 2024 | 0.87 | 0.90 | 0.83 | 0.85 | 0.85 | 2.38% | 2,597 |
Jul 11, 2024 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -5.66% | 4,728 |
Jul 10, 2024 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | 10.00% | 872 |
Jul 9, 2024 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 9,123 |
Jul 8, 2024 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -7.78% | 2,311 |
Jul 5, 2024 | 0.94 | 0.94 | 0.80 | 0.90 | 0.90 | 7.13% | 4,067 |