Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
4.900
-0.150 (-2.97%)
At close: Jul 29, 2026, 4:00 PM EDT
4.900
0.00 (0.00%)
After-hours: Jul 29, 2026, 6:37 PM EDT
Snail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.10 | 5.30 | 4.90 | 4.90 | 4.90 | -2.97% | 86,460 |
| Jul 28, 2026 | 4.98 | 5.39 | 4.85 | 5.05 | 5.05 | 2.02% | 149,531 |
| Jul 27, 2026 | 5.17 | 5.34 | 4.90 | 4.95 | 4.95 | -3.70% | 158,706 |
| Jul 24, 2026 | 4.75 | 5.14 | 4.68 | 5.14 | 5.14 | 9.83% | 114,038 |
| Jul 23, 2026 | 4.81 | 4.95 | 4.57 | 4.68 | 4.68 | -3.90% | 105,911 |
| Jul 22, 2026 | 5.15 | 5.19 | 4.83 | 4.87 | 4.87 | -6.35% | 107,177 |
| Jul 21, 2026 | 4.87 | 5.40 | 4.75 | 5.20 | 5.20 | 4.00% | 178,236 |
| Jul 20, 2026 | 5.02 | 5.32 | 4.80 | 5.00 | 5.00 | 1.21% | 210,123 |
| Jul 17, 2026 | 4.97 | 5.10 | 4.74 | 4.94 | 4.94 | -3.89% | 141,636 |
| Jul 16, 2026 | 4.96 | 5.44 | 4.81 | 5.14 | 5.14 | 3.42% | 280,038 |
| Jul 15, 2026 | 4.43 | 4.99 | 4.35 | 4.97 | 4.97 | 15.05% | 217,487 |
| Jul 14, 2026 | 4.51 | 4.60 | 4.17 | 4.32 | 4.32 | -6.29% | 249,471 |
| Jul 13, 2026 | 4.65 | 5.00 | 4.44 | 4.61 | 4.61 | -6.68% | 438,672 |
| Jul 10, 2026 | 3.99 | 5.92 | 3.90 | 4.94 | 4.94 | 26.67% | 5,656,466 |
| Jul 9, 2026 | 3.96 | 4.30 | 3.65 | 3.90 | 3.90 | -3.94% | 278,191 |
| Jul 8, 2026 | 3.68 | 4.12 | 3.56 | 4.06 | 4.06 | 11.54% | 341,632 |
| Jul 7, 2026 | 3.15 | 3.89 | 3.15 | 3.64 | 3.64 | 18.57% | 809,381 |
| Jul 6, 2026 | 2.99 | 3.30 | 2.77 | 3.07 | 3.07 | -0.49% | 206,986 |
| 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 |
| Jun 5, 2026 | 4.01 | 4.08 | 3.70 | 3.79 | 3.79 | -6.62% | 97,173 |
| Jun 4, 2026 | 3.93 | 4.20 | 3.91 | 4.06 | 4.06 | 0.57% | 87,726 |
| Jun 3, 2026 | 4.16 | 4.27 | 3.90 | 4.03 | 4.03 | -6.48% | 157,433 |
| Jun 2, 2026 | 4.29 | 4.43 | 4.18 | 4.31 | 4.31 | -2.55% | 85,280 |
| Jun 1, 2026 | 4.40 | 4.47 | 4.06 | 4.43 | 4.43 | -2.15% | 205,042 |
| May 29, 2026 | 4.46 | 4.93 | 4.41 | 4.52 | 4.52 | -0.39% | 211,987 |
| May 28, 2026 | 4.36 | 4.60 | 4.10 | 4.54 | 4.54 | -1.10% | 253,509 |
| May 27, 2026 | 4.55 | 4.75 | 4.55 | 4.59 | 4.59 | -2.34% | 186,961 |
| May 26, 2026 | 5.40 | 5.43 | 4.70 | 4.70 | 4.70 | -14.55% | 425,648 |
| May 22, 2026 | 5.75 | 6.25 | 5.45 | 5.50 | 5.50 | -3.51% | 437,611 |
| May 21, 2026 | 5.20 | 6.05 | 5.20 | 5.70 | 5.70 | 1.79% | 494,540 |
| May 20, 2026 | 5.30 | 5.85 | 5.30 | 5.60 | 5.60 | - | 526,403 |
| May 19, 2026 | 4.45 | 6.23 | 4.40 | 5.60 | 5.60 | 16.67% | 1,900,345 |
| May 18, 2026 | 5.13 | 5.45 | 3.81 | 4.80 | 4.80 | -17.24% | 1,678,140 |