Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
1.123
-0.102 (-8.29%)
At close: Oct 8, 2025, 4:00 PM EDT
1.180
+0.057 (5.04%)
After-hours: Oct 8, 2025, 6:32 PM EDT
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.30 | 1.30 | 1.11 | 1.12 | 1.12 | -8.33% | 120,954 |
| 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 |
| Sep 22, 2025 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 85,100 |
| Sep 19, 2025 | 0.96 | 1.08 | 0.94 | 1.07 | 1.07 | 7.00% | 426,216 |
| Sep 18, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 7.15% | 102,893 |
| Sep 17, 2025 | 0.94 | 1.04 | 0.93 | 0.93 | 0.93 | -0.70% | 150,323 |
| Sep 16, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.49% | 61,224 |
| Sep 15, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | 1.24% | 108,038 |
| Sep 12, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -0.26% | 69,070 |
| Sep 11, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 1.26% | 28,470 |
| Sep 10, 2025 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | -0.98% | 40,716 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.80 | 0.88 | 0.88 | 2.91% | 171,898 |
| Sep 8, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | 0.01% | 32,885 |
| Sep 5, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -3.74% | 32,057 |
| Sep 4, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 3.05% | 45,209 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -1.26% | 48,911 |
| Sep 2, 2025 | 0.90 | 0.94 | 0.81 | 0.87 | 0.87 | -5.67% | 124,051 |
| Aug 29, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -3.61% | 47,143 |
| Aug 28, 2025 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 5.40% | 53,053 |
| Aug 27, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 0.63% | 26,034 |
| Aug 26, 2025 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | -2.68% | 62,469 |
| Aug 25, 2025 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 2.15% | 30,485 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -1.14% | 38,249 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.35% | 17,843 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -6.75% | 194,054 |
| Aug 19, 2025 | 1.04 | 1.27 | 0.97 | 0.98 | 0.98 | 0.65% | 1,163,262 |
| Aug 18, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -0.73% | 16,027 |
| Aug 15, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.51% | 35,854 |
| Aug 14, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 42,593 |
| Aug 13, 2025 | 1.02 | 1.09 | 0.99 | 1.05 | 1.05 | 5.00% | 83,159 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.42% | 40,400 |
| Aug 11, 2025 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 0.15% | 39,569 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.48% | 23,678 |
| Aug 7, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | -0.88% | 51,238 |
| Aug 6, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 2.42% | 100,881 |
| Aug 5, 2025 | 0.98 | 1.02 | 0.88 | 0.99 | 0.99 | -11.96% | 455,063 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 1,774,587 |
| Aug 1, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 16,340 |
| Jul 31, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 49,169 |
| Jul 30, 2025 | 1.15 | 1.20 | 1.07 | 1.08 | 1.08 | -5.26% | 51,604 |