Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.8551
+0.0001 (0.01%)
Sep 8, 2025, 10:50 AM - Market open
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -3.74% | 31,903 |
| Sep 4, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 3.05% | 45,209 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -1.26% | 48,911 |
| Sep 2, 2025 | 0.90 | 0.94 | 0.81 | 0.87 | 0.87 | -5.67% | 124,051 |
| Aug 29, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -3.61% | 47,143 |
| Aug 28, 2025 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 5.40% | 53,053 |
| Aug 27, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 0.63% | 26,034 |
| Aug 26, 2025 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | -2.68% | 62,469 |
| Aug 25, 2025 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 2.15% | 30,485 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -1.14% | 38,249 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.35% | 17,843 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -6.75% | 194,054 |
| Aug 19, 2025 | 1.04 | 1.27 | 0.97 | 0.98 | 0.98 | 0.65% | 1,163,262 |
| Aug 18, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -0.73% | 16,027 |
| Aug 15, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.51% | 35,854 |
| Aug 14, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 42,593 |
| Aug 13, 2025 | 1.02 | 1.09 | 0.99 | 1.05 | 1.05 | 5.00% | 83,159 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.42% | 40,400 |
| Aug 11, 2025 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 0.15% | 39,569 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.48% | 23,678 |
| Aug 7, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | -0.88% | 51,238 |
| Aug 6, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 2.42% | 100,881 |
| Aug 5, 2025 | 0.98 | 1.02 | 0.88 | 0.99 | 0.99 | -11.96% | 455,063 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 1,774,587 |
| Aug 1, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 16,340 |
| Jul 31, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 49,169 |
| Jul 30, 2025 | 1.15 | 1.20 | 1.07 | 1.08 | 1.08 | -5.26% | 51,604 |
| Jul 29, 2025 | 1.25 | 1.26 | 1.14 | 1.14 | 1.14 | -10.24% | 77,675 |
| Jul 28, 2025 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 21,866 |
| 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 |