Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
2.590
+0.090 (3.60%)
Sep 28, 2026, 9:30 AM EDT - Market open
Snail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.51 | 2.54 | 2.50 | 2.50 | 2.50 | -2.34% | 10,489 |
| Sep 24, 2026 | 2.61 | 2.62 | 2.50 | 2.56 | 2.56 | -3.76% | 27,849 |
| Sep 23, 2026 | 2.61 | 2.69 | 2.61 | 2.66 | 2.66 | 0.76% | 8,157 |
| Sep 22, 2026 | 2.58 | 2.70 | 2.55 | 2.64 | 2.64 | 1.93% | 20,627 |
| Sep 21, 2026 | 2.59 | 2.67 | 2.56 | 2.59 | 2.59 | 0.39% | 28,486 |
| Sep 18, 2026 | 2.57 | 2.61 | 2.55 | 2.58 | 2.58 | - | 12,680 |
| Sep 17, 2026 | 2.52 | 2.65 | 2.52 | 2.58 | 2.58 | 2.79% | 71,726 |
| Sep 16, 2026 | 2.53 | 2.60 | 2.50 | 2.51 | 2.51 | -1.57% | 42,625 |
| Sep 15, 2026 | 2.61 | 2.64 | 2.54 | 2.55 | 2.55 | -2.67% | 28,459 |
| Sep 14, 2026 | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | 1.55% | 35,096 |
| Sep 11, 2026 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 0.78% | 17,537 |
| Sep 10, 2026 | 2.64 | 2.64 | 2.48 | 2.56 | 2.56 | -3.03% | 24,456 |
| Sep 9, 2026 | 2.63 | 2.66 | 2.56 | 2.64 | 2.64 | 1.15% | 19,085 |
| Sep 8, 2026 | 2.47 | 2.70 | 2.47 | 2.61 | 2.61 | 3.16% | 58,486 |
| Sep 4, 2026 | 2.63 | 2.63 | 2.43 | 2.53 | 2.53 | -6.30% | 81,627 |
| Sep 3, 2026 | 2.69 | 2.76 | 2.61 | 2.70 | 2.70 | -1.82% | 43,067 |
| Sep 2, 2026 | 2.81 | 2.81 | 2.64 | 2.75 | 2.75 | - | 27,242 |
| Sep 1, 2026 | 2.84 | 2.84 | 2.64 | 2.75 | 2.75 | -5.17% | 47,381 |
| Aug 31, 2026 | 2.97 | 2.97 | 2.82 | 2.90 | 2.90 | -1.02% | 47,213 |
| Aug 28, 2026 | 2.95 | 3.05 | 2.90 | 2.93 | 2.93 | -0.68% | 40,356 |
| Aug 27, 2026 | 2.91 | 2.97 | 2.83 | 2.95 | 2.95 | -0.34% | 68,290 |
| Aug 26, 2026 | 2.95 | 3.00 | 2.88 | 2.96 | 2.96 | -1.00% | 23,842 |
| Aug 25, 2026 | 2.90 | 3.03 | 2.85 | 2.99 | 2.99 | 1.36% | 59,180 |
| Aug 24, 2026 | 2.82 | 3.00 | 2.82 | 2.95 | 2.95 | 3.51% | 33,345 |
| Aug 21, 2026 | 2.85 | 2.96 | 2.59 | 2.85 | 2.85 | -1.38% | 108,920 |
| Aug 20, 2026 | 2.91 | 3.00 | 2.89 | 2.89 | 2.89 | -2.36% | 52,113 |
| Aug 19, 2026 | 2.95 | 3.08 | 2.86 | 2.96 | 2.96 | -1.66% | 116,145 |
| Aug 18, 2026 | 3.02 | 3.09 | 2.91 | 3.01 | 3.01 | -2.27% | 85,443 |
| Aug 17, 2026 | 3.00 | 3.14 | 2.90 | 3.08 | 3.08 | - | 149,936 |
| Aug 14, 2026 | 2.95 | 3.30 | 2.93 | 3.08 | 3.08 | 3.70% | 280,066 |
| Aug 13, 2026 | 2.88 | 3.04 | 2.76 | 2.97 | 2.97 | 2.06% | 342,887 |
| Aug 12, 2026 | 3.25 | 3.38 | 2.89 | 2.91 | 2.91 | -36.60% | 697,567 |
| Aug 11, 2026 | 4.42 | 4.73 | 4.17 | 4.59 | 4.59 | 1.55% | 337,981 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.31 | 4.52 | 4.52 | -4.84% | 208,353 |
| Aug 7, 2026 | 4.62 | 4.91 | 4.60 | 4.75 | 4.75 | 4.40% | 131,882 |
| Aug 6, 2026 | 4.18 | 4.72 | 4.05 | 4.55 | 4.55 | 8.59% | 149,772 |
| Aug 5, 2026 | 4.02 | 4.27 | 3.92 | 4.19 | 4.19 | 6.89% | 131,440 |
| Aug 4, 2026 | 4.15 | 4.29 | 3.82 | 3.92 | 3.92 | -5.54% | 200,564 |
| Aug 3, 2026 | 4.57 | 4.60 | 4.14 | 4.15 | 4.15 | -12.45% | 233,542 |
| Jul 31, 2026 | 4.72 | 4.90 | 4.59 | 4.74 | 4.74 | 0.42% | 78,061 |
| Jul 30, 2026 | 4.80 | 5.07 | 4.62 | 4.72 | 4.72 | -3.67% | 102,292 |
| Jul 29, 2026 | 5.10 | 5.30 | 4.90 | 4.90 | 4.90 | -2.97% | 86,903 |
| Jul 28, 2026 | 4.98 | 5.39 | 4.85 | 5.05 | 5.05 | 2.02% | 149,637 |
| Jul 27, 2026 | 5.17 | 5.34 | 4.90 | 4.95 | 4.95 | -3.70% | 159,006 |
| Jul 24, 2026 | 4.75 | 5.14 | 4.68 | 5.14 | 5.14 | 9.83% | 117,556 |
| Jul 23, 2026 | 4.81 | 4.95 | 4.57 | 4.68 | 4.68 | -3.90% | 106,887 |
| Jul 22, 2026 | 5.15 | 5.19 | 4.83 | 4.87 | 4.87 | -6.35% | 108,077 |
| Jul 21, 2026 | 4.87 | 5.40 | 4.75 | 5.20 | 5.20 | 4.00% | 182,538 |
| Jul 20, 2026 | 5.02 | 5.32 | 4.80 | 5.00 | 5.00 | 1.21% | 213,233 |
| Jul 17, 2026 | 4.97 | 5.10 | 4.74 | 4.94 | 4.94 | -3.89% | 142,429 |