Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.84	0.88	0.75	0.76	0.76	-12.65%	15,571,465
Apr 15, 2026	0.86	1.22	0.82	0.87	0.87	-48.82%	47,780,019
Apr 14, 2026	0.77	2.16	0.75	1.70	1.70	350.93%	830,233,414
Apr 13, 2026	0.40	0.40	0.36	0.38	0.38	-5.04%	180,037
Apr 10, 2026	0.43	0.44	0.38	0.40	0.40	-8.67%	76,612
Apr 9, 2026	0.52	0.52	0.34	0.43	0.43	-13.09%	79,538
Apr 8, 2026	0.54	0.55	0.50	0.50	0.50	-9.02%	15,880
Apr 7, 2026	0.53	0.55	0.53	0.55	0.55	4.72%	8,734
Apr 6, 2026	0.55	0.55	0.49	0.53	0.53	2.94%	5,108
Apr 2, 2026	0.51	0.51	0.48	0.51	0.51	1.57%	10,092
Apr 1, 2026	0.51	0.51	0.48	0.50	0.50	-1.74%	38,499
Mar 31, 2026	0.52	0.54	0.51	0.51	0.51	-2.11%	7,898
Mar 30, 2026	0.56	0.56	0.51	0.52	0.52	-1.14%	6,839
Mar 27, 2026	0.56	0.56	0.51	0.53	0.53	-4.64%	5,213
Mar 26, 2026	0.60	0.61	0.50	0.55	0.55	-1.13%	57,023
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	-	3,699
Mar 24, 2026	0.55	0.57	0.54	0.56	0.56	0.90%	15,794
Mar 23, 2026	0.54	0.56	0.54	0.56	0.56	4.64%	6,755
Mar 20, 2026	0.59	0.62	0.53	0.53	0.53	-15.05%	31,428
Mar 19, 2026	0.65	0.65	0.60	0.62	0.62	1.98%	14,395
Mar 18, 2026	0.63	0.64	0.61	0.61	0.61	-0.29%	7,244
Mar 17, 2026	0.58	0.63	0.58	0.61	0.61	9.08%	41,703
Mar 16, 2026	0.59	0.61	0.56	0.56	0.56	-7.75%	27,943
Mar 13, 2026	0.61	0.66	0.61	0.61	0.61	-3.28%	31,046
Mar 12, 2026	0.65	0.67	0.62	0.63	0.63	-0.16%	12,879
Mar 11, 2026	0.67	0.69	0.63	0.63	0.63	-2.77%	29,785
Mar 10, 2026	0.65	0.69	0.64	0.65	0.65	-1.14%	45,288
Mar 9, 2026	0.68	0.69	0.65	0.66	0.66	-2.45%	61,712
Mar 6, 2026	0.67	0.74	0.65	0.67	0.67	2.12%	99,533
Mar 5, 2026	0.66	0.66	0.65	0.66	0.66	-1.37%	7,919
Mar 4, 2026	0.67	0.67	0.65	0.67	0.67	1.39%	7,100
Mar 3, 2026	0.67	0.68	0.65	0.66	0.66	1.52%	6,827
Mar 2, 2026	0.66	0.69	0.65	0.65	0.65	-0.14%	21,107
Feb 27, 2026	0.65	0.69	0.64	0.65	0.65	-1.36%	15,160
Feb 26, 2026	0.65	0.66	0.65	0.66	0.66	1.38%	4,495
Feb 25, 2026	0.69	0.70	0.65	0.65	0.65	-3.56%	10,607
Feb 24, 2026	0.70	0.71	0.66	0.68	0.68	5.52%	39,216
Feb 23, 2026	0.62	0.68	0.62	0.64	0.64	-0.05%	10,128
Feb 20, 2026	0.62	0.66	0.61	0.64	0.64	6.22%	20,316
Feb 19, 2026	0.59	0.63	0.59	0.60	0.60	-2.03%	15,328
Feb 18, 2026	0.62	0.62	0.61	0.62	0.62	2.62%	6,741
Feb 17, 2026	0.58	0.61	0.58	0.60	0.60	1.37%	22,178
Feb 13, 2026	0.60	0.61	0.59	0.59	0.59	1.76%	15,678
Feb 12, 2026	0.63	0.63	0.58	0.58	0.58	-6.67%	32,198
Feb 11, 2026	0.66	0.68	0.62	0.62	0.62	-5.82%	33,509
Feb 10, 2026	0.67	0.69	0.66	0.66	0.66	0.15%	13,307
Feb 9, 2026	0.66	0.67	0.66	0.66	0.66	-	13,719
Feb 6, 2026	0.66	0.70	0.65	0.66	0.66	-7.04%	30,511
Feb 5, 2026	0.69	0.71	0.69	0.71	0.71	2.48%	14,382
Feb 4, 2026	0.78	0.78	0.69	0.69	0.69	-13.64%	90,610