Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
4.190
+0.130 (3.20%)
Jul 9, 2026, 11:14 AM EDT - Market open
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.96 | 4.15 | 3.96 | 4.15 | - | 2.22% | 56,201 |
| Jul 8, 2026 | 3.68 | 4.12 | 3.56 | 4.06 | 4.06 | 11.54% | 341,632 |
| Jul 7, 2026 | 3.15 | 3.89 | 3.15 | 3.64 | 3.64 | 18.57% | 809,381 |
| Jul 6, 2026 | 2.99 | 3.30 | 2.77 | 3.07 | 3.07 | -0.49% | 206,986 |
| Jul 2, 2026 | 2.97 | 3.19 | 2.96 | 3.09 | 3.09 | 0.67% | 41,468 |
| Jul 1, 2026 | 2.79 | 3.30 | 2.79 | 3.07 | 3.06 | -1.18% | 64,770 |
| Jun 30, 2026 | 3.11 | 3.18 | 3.06 | 3.10 | 3.10 | -2.33% | 38,682 |
| Jun 29, 2026 | 3.05 | 3.39 | 3.01 | 3.18 | 3.18 | 4.34% | 69,593 |
| Jun 26, 2026 | 2.89 | 3.09 | 2.89 | 3.04 | 3.04 | 2.79% | 46,856 |
| Jun 25, 2026 | 3.09 | 3.21 | 2.78 | 2.96 | 2.96 | -4.25% | 114,004 |
| Jun 24, 2026 | 2.90 | 3.25 | 2.90 | 3.09 | 3.09 | 6.99% | 101,718 |
| Jun 23, 2026 | 2.78 | 3.00 | 2.77 | 2.89 | 2.89 | 0.68% | 83,100 |
| Jun 22, 2026 | 3.02 | 3.05 | 2.63 | 2.87 | 2.87 | -9.83% | 130,942 |
| Jun 18, 2026 | 3.10 | 3.30 | 2.95 | 3.18 | 3.18 | 3.06% | 220,823 |
| Jun 17, 2026 | 3.20 | 3.33 | 3.09 | 3.09 | 3.09 | -2.83% | 79,002 |
| Jun 16, 2026 | 3.31 | 3.45 | 3.15 | 3.18 | 3.18 | -5.74% | 147,992 |
| Jun 15, 2026 | 3.56 | 3.61 | 3.33 | 3.37 | 3.37 | -5.53% | 118,432 |
| Jun 12, 2026 | 3.79 | 3.80 | 3.55 | 3.57 | 3.57 | -7.75% | 91,327 |
| Jun 11, 2026 | 3.75 | 3.94 | 3.65 | 3.87 | 3.87 | 1.08% | 72,475 |
| Jun 10, 2026 | 3.70 | 3.88 | 3.70 | 3.83 | 3.83 | -2.69% | 67,374 |
| Jun 9, 2026 | 3.80 | 4.00 | 3.70 | 3.94 | 3.93 | 4.09% | 167,019 |
| Jun 8, 2026 | 3.85 | 4.06 | 3.73 | 3.78 | 3.78 | -0.18% | 131,661 |
| Jun 5, 2026 | 4.01 | 4.08 | 3.70 | 3.79 | 3.79 | -6.62% | 97,173 |
| Jun 4, 2026 | 3.93 | 4.20 | 3.91 | 4.06 | 4.06 | 0.57% | 87,726 |
| Jun 3, 2026 | 4.16 | 4.27 | 3.90 | 4.03 | 4.03 | -6.48% | 157,433 |
| Jun 2, 2026 | 4.29 | 4.43 | 4.18 | 4.31 | 4.31 | -2.55% | 85,280 |
| Jun 1, 2026 | 4.40 | 4.47 | 4.06 | 4.43 | 4.43 | -2.15% | 205,042 |
| May 29, 2026 | 4.46 | 4.93 | 4.41 | 4.52 | 4.52 | -0.39% | 211,987 |
| May 28, 2026 | 4.36 | 4.60 | 4.10 | 4.54 | 4.54 | -1.10% | 253,509 |
| May 27, 2026 | 4.55 | 4.75 | 4.55 | 4.59 | 4.59 | -2.34% | 186,961 |
| May 26, 2026 | 5.40 | 5.43 | 4.70 | 4.70 | 4.70 | -14.55% | 425,648 |
| May 22, 2026 | 5.75 | 6.25 | 5.45 | 5.50 | 5.50 | -3.51% | 437,611 |
| May 21, 2026 | 5.20 | 6.05 | 5.20 | 5.70 | 5.70 | 1.79% | 494,540 |
| May 20, 2026 | 5.30 | 5.85 | 5.30 | 5.60 | 5.60 | - | 526,403 |
| May 19, 2026 | 4.45 | 6.23 | 4.40 | 5.60 | 5.60 | 16.67% | 1,900,345 |
| May 18, 2026 | 5.13 | 5.45 | 3.81 | 4.80 | 4.80 | -17.24% | 1,678,140 |
| May 15, 2026 | 5.93 | 7.25 | 5.55 | 5.80 | 5.80 | 7.41% | 10,734,022 |
| May 14, 2026 | 6.98 | 8.35 | 5.25 | 5.40 | 5.40 | 115.10% | 55,486,407 |
| May 13, 2026 | 2.62 | 2.83 | 2.51 | 2.51 | 2.51 | -0.08% | 6,913,196 |
| May 12, 2026 | 2.40 | 2.75 | 2.32 | 2.51 | 2.51 | 8.53% | 121,702 |
| May 11, 2026 | 2.30 | 2.39 | 2.26 | 2.32 | 2.32 | -3.48% | 38,967 |
| May 8, 2026 | 2.51 | 2.52 | 2.35 | 2.40 | 2.40 | -6.31% | 93,755 |
| May 7, 2026 | 2.68 | 2.75 | 2.50 | 2.56 | 2.56 | -6.16% | 55,542 |
| May 6, 2026 | 2.79 | 2.82 | 2.66 | 2.73 | 2.73 | -5.70% | 89,786 |
| May 5, 2026 | 3.02 | 3.02 | 2.61 | 2.89 | 2.89 | -1.93% | 142,527 |
| May 4, 2026 | 3.15 | 3.15 | 2.84 | 2.95 | 2.95 | -6.32% | 118,977 |
| May 1, 2026 | 3.14 | 3.15 | 3.01 | 3.15 | 3.15 | -3.26% | 85,649 |
| Apr 30, 2026 | 3.19 | 3.26 | 3.05 | 3.26 | 3.26 | 0.46% | 117,406 |
| Apr 29, 2026 | 3.16 | 3.39 | 3.15 | 3.24 | 3.24 | 1.28% | 163,858 |
| Apr 28, 2026 | 3.08 | 3.25 | 3.00 | 3.20 | 3.20 | 3.70% | 90,745 |