Snail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.54	0.55	0.53	0.54	-	-0.53%	37,631
May 6, 2026	0.56	0.56	0.53	0.55	0.55	-5.70%	444,056
May 5, 2026	0.60	0.60	0.52	0.58	0.58	-1.93%	709,671
May 4, 2026	0.63	0.63	0.57	0.59	0.59	-6.32%	590,101
May 1, 2026	0.63	0.63	0.60	0.63	0.63	-3.26%	418,587
Apr 30, 2026	0.64	0.65	0.61	0.65	0.65	0.46%	538,876
Apr 29, 2026	0.63	0.68	0.63	0.65	0.65	1.28%	802,831
Apr 28, 2026	0.62	0.65	0.60	0.64	0.64	3.70%	433,512
Apr 27, 2026	0.61	0.67	0.57	0.62	0.62	-1.39%	850,769
Apr 24, 2026	0.63	0.67	0.60	0.63	0.63	-8.64%	1,141,873
Apr 23, 2026	0.74	0.74	0.66	0.68	0.68	-10.87%	1,385,142
Apr 22, 2026	0.76	0.79	0.76	0.77	0.77	1.33%	1,257,053
Apr 21, 2026	0.80	0.82	0.75	0.76	0.76	-8.31%	3,056,516
Apr 20, 2026	0.78	0.89	0.78	0.83	0.83	0.24%	3,898,051
Apr 17, 2026	0.86	0.94	0.80	0.83	0.83	8.55%	21,908,145
Apr 16, 2026	0.84	0.88	0.75	0.76	0.76	-12.65%	15,571,465
Apr 15, 2026	0.86	1.22	0.82	0.87	0.87	-48.82%	47,780,019
Apr 14, 2026	0.77	2.16	0.75	1.70	1.70	350.93%	830,233,414
Apr 13, 2026	0.40	0.40	0.36	0.38	0.38	-5.04%	180,037
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%	79,538
Apr 8, 2026	0.54	0.55	0.50	0.50	0.50	-9.02%	15,880
Apr 7, 2026	0.53	0.55	0.53	0.55	0.55	4.72%	8,734
Apr 6, 2026	0.55	0.55	0.49	0.53	0.53	2.94%	5,108
Apr 2, 2026	0.51	0.51	0.48	0.51	0.51	1.57%	10,092
Apr 1, 2026	0.51	0.51	0.48	0.50	0.50	-1.74%	38,499
Mar 31, 2026	0.52	0.54	0.51	0.51	0.51	-2.11%	7,898
Mar 30, 2026	0.56	0.56	0.51	0.52	0.52	-1.14%	6,839
Mar 27, 2026	0.56	0.56	0.51	0.53	0.53	-4.64%	5,213
Mar 26, 2026	0.60	0.61	0.50	0.55	0.55	-1.13%	57,023
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	-	3,699
Mar 24, 2026	0.55	0.57	0.54	0.56	0.56	0.90%	15,794
Mar 23, 2026	0.54	0.56	0.54	0.56	0.56	4.64%	6,755
Mar 20, 2026	0.59	0.62	0.53	0.53	0.53	-15.05%	31,428
Mar 19, 2026	0.65	0.65	0.60	0.62	0.62	1.98%	14,395
Mar 18, 2026	0.63	0.64	0.61	0.61	0.61	-0.29%	7,244
Mar 17, 2026	0.58	0.63	0.58	0.61	0.61	9.08%	41,703
Mar 16, 2026	0.59	0.61	0.56	0.56	0.56	-7.75%	27,943
Mar 13, 2026	0.61	0.66	0.61	0.61	0.61	-3.28%	31,046
Mar 12, 2026	0.65	0.67	0.62	0.63	0.63	-0.16%	12,879
Mar 11, 2026	0.67	0.69	0.63	0.63	0.63	-2.77%	29,785
Mar 10, 2026	0.65	0.69	0.64	0.65	0.65	-1.14%	45,288
Mar 9, 2026	0.68	0.69	0.65	0.66	0.66	-2.45%	61,712
Mar 6, 2026	0.67	0.74	0.65	0.67	0.67	2.12%	99,533
Mar 5, 2026	0.66	0.66	0.65	0.66	0.66	-1.37%	7,919
Mar 4, 2026	0.67	0.67	0.65	0.67	0.67	1.39%	7,100
Mar 3, 2026	0.67	0.68	0.65	0.66	0.66	1.52%	6,827
Mar 2, 2026	0.66	0.69	0.65	0.65	0.65	-0.14%	21,107
Feb 27, 2026	0.65	0.69	0.64	0.65	0.65	-1.36%	15,160
Feb 26, 2026	0.65	0.66	0.65	0.66	0.66	1.38%	4,495