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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.930.940.880.920.92-1.56%10,089
Nov 21, 20240.940.940.880.940.940.82%24,152
Nov 20, 20240.920.950.890.930.930.51%24,206
Nov 19, 20240.961.070.920.930.930.13%85,761
Nov 18, 20241.111.160.870.920.92-22.28%231,226
Nov 15, 20241.251.311.131.191.19-2.46%71,958
Nov 14, 20241.331.331.061.221.22-12.86%51,241
Nov 13, 20241.471.471.301.401.407.69%73,709
Nov 12, 20241.251.351.151.301.303.59%90,853
Nov 11, 20241.401.491.231.261.26-11.31%122,335
Nov 8, 20241.501.561.351.421.42-6.29%72,938
Nov 7, 20241.511.591.481.511.51-1.95%42,064
Nov 6, 20241.621.751.501.541.54-4.94%161,370
Nov 5, 20241.511.821.511.621.628.36%156,386
Nov 4, 20241.471.551.441.501.501.01%80,882
Nov 1, 20241.491.581.361.481.481.37%77,272
Oct 31, 20241.491.491.451.461.46-8,673
Oct 30, 20241.481.531.441.461.46-0.68%33,909
Oct 29, 20241.441.641.441.471.474.26%49,728
Oct 28, 20241.391.661.391.411.41-2.76%189,640
Oct 25, 20241.681.691.411.451.45-15.70%401,152
Oct 24, 20241.931.961.681.721.72-11.79%80,936
Oct 23, 20242.092.091.921.951.95-2.99%53,441
Oct 22, 20241.982.041.972.012.01-3.83%18,272
Oct 21, 20241.972.111.972.092.098.29%83,180
Oct 18, 20241.992.031.901.931.93-87,714
Oct 17, 20242.012.101.931.931.93-0.77%45,170
Oct 16, 20242.072.071.911.951.95-5.12%53,228
Oct 15, 20242.252.291.952.052.05-8.48%135,626
Oct 14, 20242.052.291.852.242.2414.87%227,792
Oct 11, 20241.802.191.801.951.957.14%302,696
Oct 10, 20241.491.821.401.821.8224.66%139,481
Oct 9, 20241.551.581.311.461.46-5.81%188,167
Oct 8, 20241.711.741.521.551.55-7.19%938,908
Oct 7, 20241.091.681.091.671.6763.73%5,553,755
Oct 4, 20240.891.150.881.021.0240.32%4,300,960
Oct 3, 20240.760.760.730.730.73-4.86%1,970
Oct 2, 20240.730.770.730.760.76-0.39%2,963
Oct 1, 20240.750.780.750.770.776.29%8,605
Sep 30, 20240.760.760.670.720.72-4.56%30,829
Sep 27, 20240.710.790.710.760.762.18%15,046
Sep 26, 20240.740.740.740.740.74-1.33%3,204
Sep 25, 20240.730.750.730.750.752.74%7,847
Sep 24, 20240.780.820.720.730.73-2.67%3,526
Sep 23, 20240.770.830.730.750.75-10.71%15,855
Sep 20, 20240.800.840.800.840.845.00%3,194
Sep 19, 20240.780.810.770.800.800.97%3,471
Sep 18, 20240.780.850.780.790.790.29%3,146
Sep 17, 20240.790.790.790.790.791.28%551
Sep 16, 20240.840.850.780.780.78-0.65%16,352
Sep 13, 20240.820.830.790.790.79-0.05%7,679
Sep 12, 20240.830.860.790.790.79-5.92%30,241
Sep 11, 20240.840.840.790.830.831.80%7,451
Sep 10, 20240.830.830.820.820.82-1.88%3,404
Sep 9, 20240.860.870.820.840.842.87%11,227
Sep 6, 20240.820.870.810.810.81-6.61%6,276
Sep 5, 20240.840.870.830.870.87-18,989
Sep 4, 20240.800.890.770.870.878.06%53,330
Sep 3, 20240.820.820.780.810.81-0.62%4,100
Aug 30, 20240.840.840.800.810.81-4.58%9,220
Aug 29, 20240.890.900.840.850.85-7.21%24,035
Aug 28, 20240.890.920.870.920.92-0.54%27,451
Aug 27, 20240.880.920.820.920.925.75%35,822
Aug 26, 20240.770.880.770.870.8722.54%19,090
Aug 23, 20240.760.810.710.710.71-7.79%7,194
Aug 22, 20240.750.770.710.770.770.46%5,009
Aug 21, 20240.760.770.650.770.776.46%7,338
Aug 20, 20240.760.800.700.720.72-0.98%4,392
Aug 19, 20240.730.750.730.730.73-3.12%2,657
Aug 16, 20240.800.800.730.750.75-6.19%7,577
Aug 15, 20240.760.800.760.800.805.96%11,530
Aug 14, 20240.800.830.750.760.763.42%64,620
Aug 13, 20240.790.790.730.730.73-7.59%58,486
Aug 12, 20240.710.790.680.790.7911.27%2,013
Aug 9, 20240.790.790.680.710.71-6.76%7,697
Aug 8, 20240.710.790.660.760.7610.68%2,307
Aug 7, 20240.690.720.660.690.690.10%2,035
Aug 6, 20240.620.740.530.690.693.15%4,418
Aug 5, 20240.650.690.520.670.67-15.00%21,463
Aug 2, 20240.780.810.620.780.780.49%23,362
Aug 1, 20240.790.820.780.780.78-0.03%53,357
Jul 31, 20240.770.810.770.780.78-4.85%2,559
Jul 30, 20240.820.870.820.820.82-1.20%3,815
Jul 29, 20240.860.860.830.830.83-3.23%1,496
Jul 26, 20240.860.870.840.860.865.89%5,514
Jul 25, 20240.860.860.770.810.813.85%1,986
Jul 24, 20240.820.820.780.780.78-8.24%4,567
Jul 23, 20240.850.850.850.850.85-2.30%593
Jul 22, 20240.830.870.820.870.871.45%3,171
Jul 19, 20240.910.910.860.860.86-1.59%2,101
Jul 18, 20240.900.900.870.870.875.00%1,484
Jul 17, 20240.840.900.830.830.83-6.74%8,450
Jul 16, 20240.930.930.890.890.894.69%11,252
Jul 15, 20240.900.900.850.850.850.01%1,447
Jul 12, 20240.870.900.830.850.852.38%2,597
Jul 11, 20240.890.890.830.830.83-5.66%4,728
Jul 10, 20240.880.880.830.880.8810.00%872
Jul 9, 20240.830.850.800.800.80-3.61%9,123
Jul 8, 20240.930.930.830.830.83-7.78%2,311
Jul 5, 20240.940.940.800.900.907.13%4,067