Snail, Inc. Class A SNAL
NASDAQ · United States · Technology Services
$2.35-0.03 (-1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.35 | -1.26% | $2.37 | $2.37 | $2.35 | 2.33K |
| 2026-09-30 | $2.38 | -0.83% | $2.40 | $2.48 | $2.31 | 13.50K |
| 2026-09-29 | $2.40 | -0.83% | $2.46 | $2.51 | $2.33 | 10.10K |
| 2026-09-28 | $2.42 | -3.20% | $2.50 | $2.59 | $2.40 | 15.60K |
| 2026-09-25 | $2.50 | -2.34% | $2.51 | $2.54 | $2.50 | 10.60K |
| 2026-09-24 | $2.56 | -3.76% | $2.61 | $2.62 | $2.50 | 28.10K |
| 2026-09-23 | $2.66 | +0.76% | $2.61 | $2.69 | $2.61 | 8.20K |
| 2026-09-22 | $2.64 | +1.93% | $2.58 | $2.70 | $2.55 | 20.80K |
| 2026-09-21 | $2.59 | +0.39% | $2.59 | $2.67 | $2.56 | 28.50K |
| 2026-09-18 | $2.58 | 0.00% | $2.57 | $2.61 | $2.55 | 12.70K |
| 2026-09-17 | $2.58 | +2.79% | $2.52 | $2.65 | $2.52 | 71.70K |
| 2026-09-16 | $2.51 | -1.57% | $2.53 | $2.60 | $2.50 | 42.60K |
| 2026-09-15 | $2.55 | -2.67% | $2.61 | $2.64 | $2.54 | 28.50K |
| 2026-09-14 | $2.62 | +1.55% | $2.51 | $2.67 | $2.51 | 35.10K |
| 2026-09-11 | $2.58 | +0.78% | $2.58 | $2.58 | $2.50 | 17.50K |
| 2026-09-10 | $2.56 | -3.03% | $2.64 | $2.64 | $2.48 | 24.50K |
| 2026-09-09 | $2.64 | +1.15% | $2.63 | $2.65 | $2.56 | 19.10K |
| 2026-09-08 | $2.61 | +3.16% | $2.47 | $2.70 | $2.47 | 58.40K |
| 2026-09-04 | $2.53 | -6.30% | $2.63 | $2.63 | $2.43 | 81.60K |
| 2026-09-03 | $2.70 | -1.82% | $2.69 | $2.76 | $2.61 | 42.90K |
| 2026-09-02 | $2.75 | 0.00% | $2.81 | $2.81 | $2.64 | 27.20K |
| 2026-09-01 | $2.75 | -5.17% | $2.84 | $2.84 | $2.64 | 47.30K |
| 2026-08-31 | $2.90 | -1.02% | $2.97 | $2.97 | $2.82 | 47.10K |
| 2026-08-28 | $2.93 | -0.68% | $2.95 | $3.05 | $2.90 | 40.30K |
| 2026-08-27 | $2.95 | -0.34% | $2.91 | $2.97 | $2.83 | 67.30K |
| 2026-08-26 | $2.96 | -1.00% | $2.95 | $3.00 | $2.88 | 23.80K |
| 2026-08-25 | $2.99 | +1.36% | $2.90 | $3.03 | $2.85 | 59.10K |
| 2026-08-24 | $2.95 | +3.51% | $2.82 | $3.00 | $2.82 | 33.30K |
| 2026-08-21 | $2.85 | -1.38% | $2.85 | $2.96 | $2.59 | 107.00K |
| 2026-08-20 | $2.89 | -2.36% | $2.91 | $3.00 | $2.89 | 52.10K |
| 2026-08-19 | $2.96 | -1.66% | $2.95 | $3.08 | $2.86 | 116.00K |
| 2026-08-18 | $3.01 | -2.27% | $3.02 | $3.09 | $2.91 | 85.40K |
| 2026-08-17 | $3.08 | 0.00% | $3.00 | $3.14 | $2.90 | 149.90K |
| 2026-08-14 | $3.08 | +3.70% | $2.95 | $3.30 | $2.92 | 280.10K |
| 2026-08-13 | $2.97 | +2.06% | $2.88 | $3.04 | $2.76 | 342.80K |
| 2026-08-12 | $2.91 | -36.60% | $3.25 | $3.38 | $2.89 | 697.60K |
| 2026-08-11 | $4.59 | +1.55% | $4.42 | $4.73 | $4.17 | 338.00K |
| 2026-08-10 | $4.52 | -4.84% | $4.60 | $4.60 | $4.31 | 208.40K |
| 2026-08-07 | $4.75 | +4.40% | $4.62 | $4.91 | $4.60 | 131.80K |
| 2026-08-06 | $4.55 | +8.59% | $4.18 | $4.72 | $4.05 | 149.70K |
| 2026-08-05 | $4.19 | +6.89% | $4.02 | $4.27 | $3.92 | 131.40K |
| 2026-08-04 | $3.92 | -5.54% | $4.15 | $4.29 | $3.82 | 200.40K |
| 2026-08-03 | $4.15 | -12.45% | $4.57 | $4.60 | $4.14 | 233.30K |
| 2026-07-31 | $4.74 | +0.42% | $4.72 | $4.89 | $4.59 | 77.90K |
| 2026-07-30 | $4.72 | -3.67% | $4.80 | $5.07 | $4.62 | 102.10K |
| 2026-07-29 | $4.90 | -2.97% | $5.10 | $5.30 | $4.90 | 86.50K |
| 2026-07-28 | $5.05 | +2.02% | $4.98 | $5.39 | $4.85 | 149.60K |
| 2026-07-27 | $4.95 | -3.70% | $5.17 | $5.34 | $4.90 | 158.80K |
| 2026-07-24 | $5.14 | +9.83% | $4.75 | $5.14 | $4.68 | 117.60K |
| 2026-07-23 | $4.68 | -3.90% | $4.81 | $4.95 | $4.57 | 106.90K |
| 2026-07-22 | $4.87 | -6.35% | $5.15 | $5.19 | $4.82 | 108.10K |
| 2026-07-21 | $5.20 | +4.00% | $4.87 | $5.40 | $4.75 | 182.40K |
| 2026-07-20 | $5.00 | +1.21% | $5.02 | $5.32 | $4.80 | 212.80K |
| 2026-07-17 | $4.94 | -3.89% | $4.97 | $5.10 | $4.74 | 142.10K |
| 2026-07-16 | $5.14 | +3.42% | $4.96 | $5.44 | $4.80 | 282.50K |
| 2026-07-15 | $4.97 | +15.05% | $4.43 | $4.99 | $4.35 | 222.50K |
| 2026-07-14 | $4.32 | -6.29% | $4.51 | $4.60 | $4.17 | 249.90K |
| 2026-07-13 | $4.61 | -6.68% | $4.65 | $5.00 | $4.44 | 442.50K |
| 2026-07-10 | $4.94 | +26.67% | $3.99 | $5.92 | $3.90 | 5.72M |
| 2026-07-09 | $3.90 | -3.94% | $3.96 | $4.30 | $3.65 | 280.40K |
| 2026-07-08 | $4.06 | +11.54% | $3.68 | $4.12 | $3.56 | 345.80K |
| 2026-07-07 | $3.64 | +18.57% | $3.15 | $3.89 | $3.15 | 818.70K |
| 2026-07-06 | $3.07 | -0.49% | $2.99 | $3.30 | $2.77 | 217.80K |
| 2026-07-02 | $3.09 | +0.65% | $2.97 | $3.19 | $2.95 | 41.46K |
| 2026-07-01 | $3.07 | -1.13% | $2.79 | $3.30 | $2.79 | 64.78K |
| 2026-06-30 | $3.10 | -2.36% | $3.11 | $3.17 | $3.06 | 38.66K |
| 2026-06-29 | $3.17 | +4.27% | $3.05 | $3.39 | $3.02 | 69.60K |
| 2026-06-26 | $3.05 | +2.87% | $2.88 | $3.09 | $2.88 | 46.86K |
| 2026-06-25 | $2.96 | -4.21% | $3.09 | $3.21 | $2.78 | 114.00K |
| 2026-06-24 | $3.09 | +6.92% | $2.90 | $3.25 | $2.90 | 101.72K |
| 2026-06-23 | $2.89 | +0.70% | $2.78 | $3.00 | $2.77 | 83.10K |
| 2026-06-22 | $2.87 | -9.89% | $3.02 | $3.05 | $2.63 | 130.94K |
| 2026-06-18 | $3.18 | +3.07% | $3.10 | $3.30 | $2.95 | 220.82K |
| 2026-06-17 | $3.09 | -2.83% | $3.20 | $3.33 | $3.09 | 78.92K |
| 2026-06-16 | $3.18 | -5.78% | $3.31 | $3.45 | $3.15 | 148.00K |
| 2026-06-15 | $3.38 | -5.46% | $3.56 | $3.62 | $3.33 | 115.10K |
| 2026-06-12 | $3.57 | -7.75% | $3.79 | $3.80 | $3.55 | 90.28K |
| 2026-06-11 | $3.87 | +1.04% | $3.75 | $3.94 | $3.65 | 72.48K |
| 2026-06-10 | $3.83 | -2.67% | $3.70 | $3.88 | $3.70 | 67.38K |
| 2026-06-09 | $3.93 | +4.10% | $3.80 | $4.00 | $3.70 | 167.02K |
| 2026-06-08 | $3.78 | -0.13% | $3.85 | $4.06 | $3.73 | 131.66K |
| 2026-06-05 | $3.79 | -6.66% | $4.01 | $4.07 | $3.70 | 97.12K |
| 2026-06-04 | $4.05 | +0.50% | $3.92 | $4.20 | $3.91 | 87.72K |
| 2026-06-03 | $4.03 | -6.38% | $4.16 | $4.27 | $3.90 | 157.44K |
| 2026-06-02 | $4.31 | -2.60% | $4.30 | $4.43 | $4.18 | 85.28K |
| 2026-06-01 | $4.43 | -2.10% | $4.40 | $4.47 | $4.06 | 205.04K |
| 2026-05-29 | $4.52 | -0.44% | $4.45 | $4.93 | $4.41 | 211.14K |
| 2026-05-28 | $4.54 | -1.09% | $4.36 | $4.60 | $4.10 | 251.72K |
| 2026-05-27 | $4.59 | -2.34% | $4.55 | $4.75 | $4.55 | 186.96K |
| 2026-05-26 | $4.70 | -14.55% | $5.40 | $5.43 | $4.70 | 425.64K |