Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.62	0.66	0.59	0.64	0.64	3.06%	1,104,118
Jun 17, 2026	0.64	0.67	0.62	0.62	0.62	-2.83%	395,014
Jun 16, 2026	0.66	0.69	0.63	0.64	0.64	-5.74%	739,963
Jun 15, 2026	0.71	0.72	0.67	0.67	0.67	-5.53%	592,160
Jun 12, 2026	0.76	0.76	0.71	0.71	0.71	-7.75%	456,636
Jun 11, 2026	0.75	0.79	0.73	0.77	0.77	1.08%	362,376
Jun 10, 2026	0.74	0.78	0.74	0.77	0.77	-2.69%	336,870
Jun 9, 2026	0.76	0.80	0.74	0.79	0.79	4.09%	835,099
Jun 8, 2026	0.77	0.81	0.75	0.76	0.76	-0.18%	658,308
Jun 5, 2026	0.80	0.81	0.74	0.76	0.76	-6.62%	485,865
Jun 4, 2026	0.79	0.84	0.78	0.81	0.81	0.57%	438,631
Jun 3, 2026	0.83	0.85	0.78	0.81	0.81	-6.48%	787,168
Jun 2, 2026	0.86	0.89	0.84	0.86	0.86	-2.55%	426,404
Jun 1, 2026	0.88	0.89	0.81	0.89	0.89	-2.15%	1,025,214
May 29, 2026	0.89	0.99	0.88	0.90	0.90	-0.39%	1,059,939
May 28, 2026	0.87	0.92	0.82	0.91	0.91	-1.10%	1,267,546
May 27, 2026	0.91	0.95	0.91	0.92	0.92	-2.34%	934,805
May 26, 2026	1.08	1.09	0.94	0.94	0.94	-14.55%	2,128,244
May 22, 2026	1.15	1.25	1.09	1.10	1.10	-3.51%	2,188,056
May 21, 2026	1.04	1.21	1.04	1.14	1.14	1.79%	2,472,704
May 20, 2026	1.06	1.17	1.06	1.12	1.12	-	2,632,017
May 19, 2026	0.89	1.25	0.88	1.12	1.12	16.67%	9,501,725
May 18, 2026	1.03	1.09	0.76	0.96	0.96	-17.24%	8,390,702
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