Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.00	2.15	1.98	2.07	2.07	2.99%	16,112
Oct 15, 2026	2.00	2.13	1.95	2.01	2.01	-1.47%	16,740
Oct 14, 2026	2.15	2.19	2.04	2.04	2.04	-7.69%	10,076
Oct 13, 2026	2.20	2.27	2.15	2.21	2.21	0.45%	16,739
Oct 12, 2026	2.41	2.41	2.12	2.20	2.20	-3.08%	32,761
Oct 9, 2026	2.34	2.34	2.20	2.27	2.27	-	9,969
Oct 8, 2026	2.29	2.41	2.23	2.27	2.27	-2.99%	12,653
Oct 7, 2026	2.29	2.36	2.26	2.34	2.34	1.74%	7,040
Oct 6, 2026	2.33	2.33	2.21	2.30	2.30	-	11,668
Oct 5, 2026	2.18	2.43	2.15	2.30	2.30	5.99%	17,974
Oct 2, 2026	2.33	2.36	2.10	2.17	2.17	-8.44%	24,230
Oct 1, 2026	2.37	2.37	2.34	2.37	2.37	-0.42%	13,537
Sep 30, 2026	2.40	2.48	2.31	2.38	2.38	-0.83%	13,532
Sep 29, 2026	2.46	2.51	2.33	2.40	2.40	-0.83%	10,273
Sep 28, 2026	2.50	2.59	2.40	2.42	2.42	-3.20%	16,572
Sep 25, 2026	2.51	2.54	2.50	2.50	2.50	-2.34%	10,610
Sep 24, 2026	2.61	2.62	2.50	2.56	2.56	-3.76%	28,193
Sep 23, 2026	2.61	2.69	2.61	2.66	2.66	0.76%	8,198
Sep 22, 2026	2.58	2.70	2.55	2.64	2.64	1.93%	20,843
Sep 21, 2026	2.59	2.67	2.56	2.59	2.59	0.39%	28,524
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