Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.79	0.79	0.79	0.79	-	-0.63%	1,652
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
Dec 22, 2025	0.89	0.95	0.88	0.92	0.92	7.59%	31,021
Dec 19, 2025	0.90	0.93	0.86	0.86	0.86	-4.54%	33,490
Dec 18, 2025	0.93	0.96	0.88	0.90	0.90	0.64%	18,325
Dec 17, 2025	0.89	0.92	0.88	0.89	0.89	3.45%	34,872
Dec 16, 2025	0.87	0.91	0.86	0.86	0.86	-1.11%	46,543
Dec 15, 2025	0.88	0.91	0.85	0.87	0.87	-3.34%	36,844
Dec 12, 2025	0.90	0.96	0.90	0.90	0.90	-5.26%	24,522
Dec 11, 2025	0.92	1.00	0.92	0.95	0.95	1.07%	7,721
Dec 10, 2025	0.93	0.98	0.87	0.94	0.94	-4.13%	36,061
Dec 9, 2025	0.95	1.00	0.93	0.98	0.98	4.45%	13,148
Dec 8, 2025	0.95	0.97	0.90	0.94	0.94	-0.67%	47,112
Dec 5, 2025	0.85	0.97	0.85	0.95	0.95	10.59%	109,489
Dec 4, 2025	0.87	0.87	0.84	0.85	0.85	-1.78%	16,397
Dec 3, 2025	0.86	0.87	0.83	0.87	0.87	3.34%	17,998
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%	26,198
Nov 25, 2025	0.88	0.91	0.88	0.89	0.89	1.17%	20,421
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