Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.8419
-0.0171 (-1.99%)
Dec 2, 2025, 4:00 PM EST - Market closed
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.99% | 9,266 |
| Dec 1, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -2.39% | 28,367 |
| Nov 28, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 16,034 |
| Nov 26, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.21% | 26,193 |
| Nov 25, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.17% | 20,407 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -3.24% | 25,664 |
| Nov 21, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -0.10% | 17,268 |
| Nov 20, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.39% | 10,429 |
| Nov 19, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 3.92% | 12,207 |
| Nov 18, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 24,972 |
| Nov 17, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | - | 25,605 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.64% | 36,060 |
| Nov 13, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -5.34% | 21,992 |
| Nov 12, 2025 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 7.10% | 31,573 |
| Nov 11, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -5.25% | 39,134 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 8,995 |
| Nov 7, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 18,764 |
| Nov 6, 2025 | 1.04 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 28,249 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 22,110 |
| Nov 4, 2025 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -2.40% | 21,603 |
| Nov 3, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 49,044 |
| Oct 31, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 32,400 |
| Oct 30, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -5.41% | 73,687 |
| Oct 29, 2025 | 1.11 | 1.13 | 1.06 | 1.11 | 1.11 | 3.26% | 50,009 |
| Oct 28, 2025 | 1.16 | 1.19 | 1.07 | 1.08 | 1.08 | -10.42% | 154,700 |
| Oct 27, 2025 | 1.04 | 1.20 | 1.04 | 1.20 | 1.20 | 16.50% | 281,032 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 9,566 |
| Oct 23, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 35,360 |
| Oct 22, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 35,041 |
| Oct 21, 2025 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 38,257 |
| Oct 20, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 17,400 |
| Oct 17, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 41,480 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 80,596 |
| Oct 15, 2025 | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | 6.93% | 90,682 |
| Oct 14, 2025 | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 29,241 |
| Oct 13, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 53,463 |
| Oct 10, 2025 | 1.13 | 1.14 | 1.00 | 1.03 | 1.03 | -7.21% | 61,577 |
| Oct 9, 2025 | 1.14 | 1.17 | 1.00 | 1.11 | 1.11 | -1.16% | 213,619 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.11 | 1.12 | 1.12 | -8.33% | 121,083 |
| Oct 7, 2025 | 1.32 | 1.34 | 1.18 | 1.23 | 1.23 | -8.58% | 96,803 |
| Oct 6, 2025 | 1.18 | 1.38 | 1.15 | 1.34 | 1.34 | 14.43% | 396,098 |
| Oct 3, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 2.72% | 63,821 |
| Oct 2, 2025 | 1.19 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 76,005 |
| Oct 1, 2025 | 1.08 | 1.20 | 1.00 | 1.20 | 1.20 | 10.09% | 112,880 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.05 | 1.09 | 1.09 | -4.39% | 180,116 |
| Sep 29, 2025 | 1.00 | 1.22 | 0.97 | 1.14 | 1.14 | 11.76% | 335,389 |
| Sep 26, 2025 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 2.52% | 49,413 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -2.46% | 85,430 |
| Sep 24, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 56,352 |
| Sep 23, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 69,787 |