Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.50%	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	0.85	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
Jul 3, 2024	0.90	0.90	0.84	0.84	0.84	0.73%	36,339
Jul 2, 2024	0.83	0.83	0.83	0.83	0.83	0.48%	336
Jul 1, 2024	0.85	0.86	0.83	0.83	0.83	-3.56%	1,888
Jun 28, 2024	0.85	0.90	0.82	0.86	0.86	1.73%	2,477
Jun 27, 2024	0.81	0.87	0.81	0.85	0.85	-2.76%	1,590
Jun 26, 2024	0.85	0.87	0.82	0.87	0.87	-3.33%	1,766
Jun 25, 2024	0.86	0.90	0.81	0.90	0.90	9.76%	1,698
Jun 24, 2024	0.84	0.95	0.81	0.82	0.82	-3.20%	5,075
Jun 21, 2024	0.86	0.86	0.81	0.85	0.85	-1.50%	5,727
Jun 20, 2024	0.96	0.96	0.86	0.86	0.86	2.38%	4,997
Jun 18, 2024	0.83	0.84	0.83	0.84	0.84	1.23%	2,156
Jun 17, 2024	0.77	0.87	0.77	0.83	0.83	-5.70%	7,846
Jun 14, 2024	0.96	0.96	0.82	0.88	0.88	7.12%	4,166
Jun 13, 2024	0.87	0.93	0.82	0.82	0.82	-3.47%	14,191
Jun 12, 2024	0.83	0.87	0.83	0.85	0.85	-1.05%	3,740