Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.91	0.95	0.91	0.92	0.92	-2.34%	896,915
May 26, 2026	1.08	1.09	0.94	0.94	0.94	-14.55%	2,083,753
May 22, 2026	1.15	1.25	1.09	1.10	1.10	-3.51%	2,100,107
May 21, 2026	1.04	1.21	1.04	1.14	1.14	1.79%	2,398,433
May 20, 2026	1.06	1.17	1.06	1.12	1.12	-	2,527,141
May 19, 2026	0.89	1.25	0.88	1.12	1.12	16.67%	9,261,443
May 18, 2026	1.03	1.09	0.76	0.96	0.96	-17.24%	8,275,133
May 15, 2026	1.19	1.45	1.11	1.16	1.16	7.41%	53,670,112
May 14, 2026	1.40	1.67	1.05	1.08	1.08	115.10%	277,432,036
May 13, 2026	0.52	0.57	0.50	0.50	0.50	-0.08%	34,565,983
May 12, 2026	0.48	0.55	0.46	0.50	0.50	8.53%	608,513
May 11, 2026	0.46	0.48	0.45	0.46	0.46	-3.48%	194,838
May 8, 2026	0.50	0.50	0.47	0.48	0.48	-6.31%	468,776
May 7, 2026	0.54	0.55	0.50	0.51	0.51	-6.16%	277,713
May 6, 2026	0.56	0.56	0.53	0.55	0.55	-5.70%	448,934
May 5, 2026	0.60	0.60	0.52	0.58	0.58	-1.93%	712,638
May 4, 2026	0.63	0.63	0.57	0.59	0.59	-6.32%	594,887
May 1, 2026	0.63	0.63	0.60	0.63	0.63	-3.26%	428,245
Apr 30, 2026	0.64	0.65	0.61	0.65	0.65	0.46%	587,032
Apr 29, 2026	0.63	0.68	0.63	0.65	0.65	1.28%	819,292
Apr 28, 2026	0.62	0.65	0.60	0.64	0.64	3.70%	453,727
Apr 27, 2026	0.61	0.67	0.57	0.62	0.62	-1.39%	857,344
Apr 24, 2026	0.63	0.67	0.60	0.63	0.63	-8.64%	1,150,294
Apr 23, 2026	0.74	0.74	0.66	0.68	0.68	-10.87%	1,400,114
Apr 22, 2026	0.76	0.79	0.76	0.77	0.77	1.33%	1,351,887
Apr 21, 2026	0.80	0.82	0.75	0.76	0.76	-8.31%	3,147,791
Apr 20, 2026	0.78	0.89	0.78	0.83	0.83	0.24%	4,059,787
Apr 17, 2026	0.86	0.94	0.80	0.83	0.83	8.55%	22,331,941
Apr 16, 2026	0.84	0.88	0.75	0.76	0.76	-12.65%	20,310,020
Apr 15, 2026	0.86	1.22	0.82	0.87	0.87	-48.82%	48,551,908
Apr 14, 2026	0.77	2.16	0.75	1.70	1.70	350.93%	865,198,889
Apr 13, 2026	0.40	0.40	0.36	0.38	0.38	-5.04%	5,472,414
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%	79,864
Apr 8, 2026	0.54	0.55	0.50	0.50	0.50	-9.02%	15,915
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%	5,137
Apr 2, 2026	0.51	0.51	0.48	0.51	0.51	1.57%	12,106
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%	11,846
Mar 30, 2026	0.56	0.56	0.51	0.52	0.52	-1.14%	6,849
Mar 27, 2026	0.56	0.56	0.51	0.53	0.53	-4.64%	5,214
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	-	3,704
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%	6,875
Mar 20, 2026	0.59	0.62	0.53	0.53	0.53	-15.05%	31,630
Mar 19, 2026	0.65	0.65	0.60	0.62	0.62	1.98%	25,300
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