Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
1.000
+0.007 (0.72%)
At close: Jun 6, 2025, 4:00 PM
0.9800
-0.0200 (-2.00%)
After-hours: Jun 6, 2025, 7:33 PM EDT

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.021.020.981.001.000.72%21,477
Jun 5, 20251.081.080.990.990.99-6.42%36,968
Jun 4, 20250.971.080.971.061.0611.68%45,094
Jun 3, 20250.910.970.910.950.954.40%18,283
Jun 2, 20250.890.920.870.910.912.24%29,269
May 30, 20250.930.950.890.890.89-4.80%11,595
May 29, 20250.920.960.920.940.94-2.60%27,679
May 28, 20250.970.970.950.960.961.05%6,058
May 27, 20250.930.970.890.950.952.15%36,476
May 23, 20250.940.940.890.930.93-3.00%11,222
May 22, 20250.940.970.890.960.962.00%35,475
May 21, 20250.910.960.910.940.943.00%43,021
May 20, 20250.900.960.850.910.910.07%97,983
May 19, 20251.001.000.910.910.91-8.80%45,021
May 16, 20251.061.060.991.001.00-6.54%34,783
May 15, 20251.151.151.051.071.07-9.32%46,320
May 14, 20251.171.201.131.181.184.42%49,252
May 13, 20251.071.131.051.131.136.10%50,974
May 12, 20251.071.091.031.071.074.41%28,431
May 9, 20251.031.051.011.021.02-31,622
May 8, 20251.011.050.981.021.023.07%24,270
May 7, 20251.001.080.980.990.990.75%28,484
May 6, 20251.051.060.980.980.98-7.77%16,383
May 5, 20251.041.071.001.071.072.40%20,170
May 2, 20251.011.091.011.041.040.97%29,442
May 1, 20251.021.030.971.031.031.98%24,369
Apr 30, 20251.031.030.951.011.01-0.98%27,993
Apr 29, 20251.041.061.001.021.02-5.12%20,813
Apr 28, 20251.081.091.021.081.08-2.27%27,904
Apr 25, 20251.081.151.031.101.101.85%70,162
Apr 24, 20251.031.101.031.081.083.85%44,154
Apr 23, 20251.091.101.021.041.04-3.70%36,348
Apr 22, 20250.881.110.881.081.0823.29%73,411
Apr 21, 20251.011.010.860.880.88-13.27%70,628
Apr 17, 20251.111.141.001.011.01-7.34%49,244
Apr 16, 20251.141.391.071.091.09-7.63%60,051
Apr 15, 20250.971.280.971.181.1822.92%185,298
Apr 14, 20250.911.050.910.960.967.87%23,607
Apr 11, 20250.800.950.800.890.8911.25%35,951
Apr 10, 20250.750.880.750.800.803.88%19,940
Apr 9, 20250.710.840.640.770.776.96%68,691
Apr 8, 20250.740.770.720.720.721.39%44,643
Apr 7, 20250.760.760.660.710.71-5.33%34,986
Apr 4, 20250.770.790.730.750.75-3.86%25,234
Apr 3, 20250.820.860.780.780.78-6.57%81,434
Apr 2, 20250.840.860.810.840.840.61%29,801
Apr 1, 20250.860.880.830.830.83-5.51%38,589
Mar 31, 20251.011.010.840.880.88-15.54%171,658
Mar 28, 20251.251.251.011.041.04-14.05%96,491
Mar 27, 20251.581.581.081.211.21-25.31%174,661