Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
3.010
-0.070 (-2.27%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Snail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.02 | 3.09 | 2.91 | 3.01 | 3.01 | -2.27% | 85,115 |
| 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% | 276,688 |
| Aug 13, 2026 | 2.88 | 3.04 | 2.76 | 2.97 | 2.97 | 2.06% | 342,731 |
| Aug 12, 2026 | 3.25 | 3.38 | 2.89 | 2.91 | 2.91 | -36.60% | 685,156 |
| Aug 11, 2026 | 4.42 | 4.73 | 4.17 | 4.59 | 4.59 | 1.55% | 264,759 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.31 | 4.52 | 4.52 | -4.84% | 208,352 |
| 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 |
| Jul 16, 2026 | 4.96 | 5.44 | 4.81 | 5.14 | 5.14 | 3.42% | 282,854 |
| Jul 15, 2026 | 4.43 | 4.99 | 4.35 | 4.97 | 4.97 | 15.05% | 222,495 |
| Jul 14, 2026 | 4.51 | 4.60 | 4.17 | 4.32 | 4.32 | -6.29% | 250,143 |
| Jul 13, 2026 | 4.65 | 5.00 | 4.44 | 4.61 | 4.61 | -6.68% | 442,465 |
| Jul 10, 2026 | 3.99 | 5.92 | 3.90 | 4.94 | 4.94 | 26.67% | 5,724,136 |
| Jul 9, 2026 | 3.96 | 4.30 | 3.65 | 3.90 | 3.90 | -3.94% | 280,447 |
| Jul 8, 2026 | 3.68 | 4.12 | 3.56 | 4.06 | 4.06 | 11.54% | 345,820 |
| Jul 7, 2026 | 3.15 | 3.89 | 3.15 | 3.64 | 3.64 | 18.57% | 818,669 |
| Jul 6, 2026 | 2.99 | 3.30 | 2.77 | 3.07 | 3.07 | -0.49% | 217,796 |
| 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 |