Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
1.065
+0.045 (4.41%)
At close: May 12, 2025, 4:00 PM
1.060
-0.005 (-0.47%)
After-hours: May 12, 2025, 4:44 PM EDT
Snail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.09 | 1.03 | 1.07 | 1.07 | 4.41% | 28,411 |
| May 9, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 31,622 |
| May 8, 2025 | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | 3.07% | 24,270 |
| May 7, 2025 | 1.00 | 1.08 | 0.98 | 0.99 | 0.99 | 0.75% | 28,484 |
| May 6, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -7.77% | 16,383 |
| May 5, 2025 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | 2.40% | 20,170 |
| May 2, 2025 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 0.97% | 29,442 |
| May 1, 2025 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | 1.98% | 24,369 |
| Apr 30, 2025 | 1.03 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 27,993 |
| Apr 29, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -5.12% | 20,813 |
| Apr 28, 2025 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | -2.27% | 27,904 |
| Apr 25, 2025 | 1.08 | 1.15 | 1.03 | 1.10 | 1.10 | 1.85% | 70,162 |
| Apr 24, 2025 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 44,154 |
| Apr 23, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 36,348 |
| Apr 22, 2025 | 0.88 | 1.11 | 0.88 | 1.08 | 1.08 | 23.29% | 73,411 |
| Apr 21, 2025 | 1.01 | 1.01 | 0.86 | 0.88 | 0.88 | -13.27% | 70,628 |
| Apr 17, 2025 | 1.11 | 1.14 | 1.00 | 1.01 | 1.01 | -7.34% | 49,244 |
| Apr 16, 2025 | 1.14 | 1.39 | 1.07 | 1.09 | 1.09 | -7.63% | 60,051 |
| Apr 15, 2025 | 0.97 | 1.28 | 0.97 | 1.18 | 1.18 | 22.92% | 185,298 |
| Apr 14, 2025 | 0.91 | 1.05 | 0.91 | 0.96 | 0.96 | 7.87% | 23,607 |
| Apr 11, 2025 | 0.80 | 0.95 | 0.80 | 0.89 | 0.89 | 11.25% | 35,951 |
| Apr 10, 2025 | 0.75 | 0.88 | 0.75 | 0.80 | 0.80 | 3.88% | 19,940 |
| Apr 9, 2025 | 0.71 | 0.84 | 0.64 | 0.77 | 0.77 | 6.96% | 68,691 |
| Apr 8, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 1.39% | 44,643 |
| Apr 7, 2025 | 0.76 | 0.76 | 0.66 | 0.71 | 0.71 | -5.33% | 34,986 |
| Apr 4, 2025 | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | -3.86% | 25,234 |
| Apr 3, 2025 | 0.82 | 0.86 | 0.78 | 0.78 | 0.78 | -6.57% | 81,434 |
| Apr 2, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 0.61% | 29,801 |
| Apr 1, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.51% | 38,589 |
| Mar 31, 2025 | 1.01 | 1.01 | 0.84 | 0.88 | 0.88 | -15.54% | 171,658 |
| Mar 28, 2025 | 1.25 | 1.25 | 1.01 | 1.04 | 1.04 | -14.05% | 96,491 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.08 | 1.21 | 1.21 | -25.31% | 174,661 |
| Mar 26, 2025 | 1.60 | 1.66 | 1.55 | 1.62 | 1.62 | - | 32,235 |
| Mar 25, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | 2.53% | 52,306 |
| Mar 24, 2025 | 1.62 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 46,974 |
| Mar 21, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | - | 8,624 |
| Mar 20, 2025 | 1.57 | 1.76 | 1.57 | 1.61 | 1.61 | -8.52% | 49,395 |
| Mar 19, 2025 | 1.60 | 1.78 | 1.59 | 1.76 | 1.76 | 10.00% | 24,138 |
| Mar 18, 2025 | 1.65 | 1.75 | 1.53 | 1.60 | 1.60 | -4.76% | 44,642 |
| Mar 17, 2025 | 1.50 | 1.74 | 1.47 | 1.68 | 1.68 | 16.67% | 53,675 |
| Mar 14, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 1.44 | -0.69% | 23,788 |
| Mar 13, 2025 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 17,045 |
| Mar 12, 2025 | 1.44 | 1.49 | 1.39 | 1.48 | 1.48 | 2.78% | 36,009 |
| Mar 11, 2025 | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | 3.60% | 32,288 |
| Mar 10, 2025 | 1.53 | 1.53 | 1.38 | 1.39 | 1.39 | -9.74% | 31,423 |
| Mar 7, 2025 | 1.66 | 1.66 | 1.44 | 1.54 | 1.54 | -5.52% | 37,297 |
| Mar 6, 2025 | 1.54 | 1.75 | 1.54 | 1.63 | 1.63 | 3.16% | 87,959 |
| Mar 5, 2025 | 1.55 | 1.60 | 1.46 | 1.58 | 1.58 | 3.27% | 60,329 |
| Mar 4, 2025 | 1.45 | 1.65 | 1.37 | 1.53 | 1.53 | 5.52% | 122,189 |
| Mar 3, 2025 | 1.51 | 1.78 | 1.39 | 1.45 | 1.45 | -9.38% | 113,626 |