Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
0.9849
-0.0151 (-1.51%)
Aug 15, 2025, 4:00 PM - Market closed

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.991.010.950.980.98-1.51%35,853
Aug 14, 20251.101.100.991.001.00-4.76%42,593
Aug 13, 20251.021.090.991.051.055.00%83,159
Aug 12, 20250.981.000.961.001.002.42%40,400
Aug 11, 20250.941.020.940.980.980.15%39,569
Aug 8, 20250.991.010.970.970.97-3.48%23,678
Aug 7, 20250.961.020.951.011.01-0.88%51,238
Aug 6, 20250.971.030.951.021.022.42%100,881
Aug 5, 20250.981.020.880.990.99-11.96%455,063
Aug 4, 20251.111.141.071.131.133.67%1,774,587
Aug 1, 20251.091.131.081.091.09-1.80%16,340
Jul 31, 20251.101.141.071.111.112.78%49,169
Jul 30, 20251.151.201.071.081.08-5.26%51,604
Jul 29, 20251.251.261.141.141.14-10.24%77,675
Jul 28, 20251.241.281.221.271.271.60%21,866
Jul 25, 20251.341.351.221.251.25-6.72%134,951
Jul 24, 20251.371.391.311.341.34-2.90%44,278
Jul 23, 20251.431.451.351.381.38-3.50%92,406
Jul 22, 20251.361.551.301.431.433.62%305,577
Jul 21, 20251.451.451.331.381.38-5.48%174,475
Jul 18, 20251.471.511.351.461.46-0.68%190,712
Jul 17, 20251.461.521.421.471.475.00%195,385
Jul 16, 20251.471.471.331.401.40-7.28%537,327
Jul 15, 20251.392.151.331.511.518.63%2,615,049
Jul 14, 20251.401.401.301.391.39-28,865
Jul 11, 20251.451.501.281.391.39-7.33%76,282
Jul 10, 20251.551.571.431.501.50-2.60%49,133
Jul 9, 20251.601.601.501.541.54-1.28%29,184
Jul 8, 20251.601.611.561.561.56-0.70%9,192
Jul 7, 20251.551.651.511.571.570.06%51,255
Jul 3, 20251.501.591.501.571.573.15%21,836
Jul 2, 20251.531.601.341.521.52-2.44%109,144
Jul 1, 20251.431.731.381.561.5613.87%189,291
Jun 30, 20251.421.441.341.371.37-2.84%31,553
Jun 27, 20251.421.431.361.411.41-0.70%17,218
Jun 26, 20251.451.451.401.421.42-0.70%20,125
Jun 25, 20251.351.441.311.431.435.93%29,498
Jun 24, 20251.321.381.281.351.353.05%38,947
Jun 23, 20251.371.501.251.311.31-2.96%80,410
Jun 20, 20251.451.831.331.351.35-5.92%378,063
Jun 18, 20251.501.501.361.441.44-3.04%75,860
Jun 17, 20251.301.651.301.481.4812.12%301,653
Jun 16, 20251.141.381.101.321.3210.92%103,767
Jun 13, 20251.251.281.141.191.19-4.80%20,542
Jun 12, 20251.321.381.241.251.25-4.58%43,950
Jun 11, 20251.151.401.051.311.3119.09%106,790
Jun 10, 20251.051.130.981.101.104.56%60,581
Jun 9, 20251.021.080.981.051.055.20%43,289
Jun 6, 20251.021.020.981.001.000.72%21,477
Jun 5, 20251.081.080.990.990.99-6.42%36,968