Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.90	1.98	1.82	1.95	1.95	7.14%	17,663
Nov 5, 2026	2.00	2.02	1.80	1.82	1.82	-12.92%	51,960
Nov 4, 2026	2.21	2.26	2.09	2.09	2.09	-6.28%	29,502
Nov 3, 2026	2.15	2.24	2.15	2.23	2.23	2.29%	20,148
Nov 2, 2026	2.28	2.38	2.07	2.18	2.18	-7.23%	27,183
Oct 30, 2026	2.36	2.36	2.27	2.35	2.35	-0.84%	15,873
Oct 29, 2026	2.39	2.40	2.24	2.37	2.37	1.72%	31,160
Oct 28, 2026	2.37	2.37	2.22	2.33	2.33	-1.27%	33,686
Oct 27, 2026	2.47	2.47	2.15	2.36	2.36	-2.07%	45,473
Oct 26, 2026	2.28	2.52	2.17	2.41	2.41	7.59%	96,464
Oct 23, 2026	2.31	2.31	2.14	2.24	2.24	0.45%	83,890
Oct 22, 2026	2.56	2.56	1.86	2.23	2.23	-1.33%	677,210
Oct 21, 2026	1.99	2.28	1.90	2.26	2.26	12.44%	120,297
Oct 20, 2026	2.01	2.10	2.00	2.01	2.01	-2.90%	12,008
Oct 19, 2026	2.05	2.15	2.05	2.07	2.07	-	11,991
Oct 16, 2026	2.00	2.15	1.98	2.07	2.07	2.99%	16,115
Oct 15, 2026	2.00	2.13	1.95	2.01	2.01	-1.47%	19,572
Oct 14, 2026	2.15	2.19	2.04	2.04	2.04	-7.69%	10,379
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