Snail, Inc. - Class A Common Stock (SNAL)
0.9001
-0.0500 (-5.26%)
NASDAQ · Last Trade: Dec 14th, 4:29 AM EST
Historical Prices For Snail, Inc. - Class A Common Stock (SNAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 0.90 | 0.96 | 0.90 | 0.90 | 24,522 | 0.90 |
| 12/11/2025 | 0.92 | 1.00 | 0.92 | 0.95 | 7,721 | 0.95 |
| 12/10/2025 | 0.93 | 0.98 | 0.87 | 0.94 | 36,060 | 0.94 |
| 12/09/2025 | 0.95 | 1.00 | 0.93 | 0.98 | 13,148 | 0.98 |
| 12/08/2025 | 0.95 | 0.97 | 0.90 | 0.94 | 47,102 | 0.94 |
| 12/05/2025 | 0.85 | 0.97 | 0.85 | 0.94 | 109,489 | 0.94 |
| 12/04/2025 | 0.87 | 0.87 | 0.84 | 0.85 | 16,397 | 0.85 |
| 12/03/2025 | 0.86 | 0.87 | 0.83 | 0.87 | 17,970 | 0.87 |
| 12/02/2025 | 0.86 | 0.87 | 0.84 | 0.84 | 9,266 | 0.84 |
| 12/01/2025 | 0.88 | 0.90 | 0.85 | 0.86 | 28,367 | 0.86 |
| 11/28/2025 | 0.88 | 0.89 | 0.88 | 0.88 | 16,034 | 0.88 |
| 11/26/2025 | 0.90 | 0.91 | 0.88 | 0.88 | 26,198 | 0.88 |
| 11/25/2025 | 0.88 | 0.91 | 0.88 | 0.89 | 20,413 | 0.89 |
| 11/24/2025 | 0.90 | 0.91 | 0.88 | 0.88 | 25,664 | 0.88 |
| 11/21/2025 | 0.90 | 0.91 | 0.88 | 0.91 | 17,268 | 0.91 |
| 11/20/2025 | 0.91 | 0.92 | 0.88 | 0.91 | 10,319 | 0.91 |
| 11/19/2025 | 0.91 | 0.93 | 0.90 | 0.91 | 12,207 | 0.91 |
| 11/18/2025 | 0.91 | 0.92 | 0.88 | 0.88 | 24,967 | 0.88 |
| 11/17/2025 | 0.97 | 0.98 | 0.92 | 0.92 | 25,605 | 0.92 |
| 11/14/2025 | 0.97 | 0.97 | 0.91 | 0.92 | 36,060 | 0.92 |
| 11/13/2025 | 0.95 | 1.00 | 0.95 | 0.97 | 21,992 | 0.97 |
| 11/12/2025 | 0.98 | 1.03 | 0.96 | 1.03 | 31,572 | 1.03 |
| 11/11/2025 | 1.04 | 1.04 | 0.96 | 0.96 | 39,133 | 0.96 |
| 11/10/2025 | 1.04 | 1.04 | 1.00 | 1.01 | 8,995 | 1.01 |
| 11/07/2025 | 0.99 | 1.02 | 0.97 | 1.02 | 18,764 | 1.02 |
| 11/06/2025 | 1.03 | 1.05 | 0.96 | 1.01 | 28,249 | 1.01 |
| 11/05/2025 | 1.02 | 1.03 | 1.01 | 1.03 | 22,110 | 1.03 |
| 11/04/2025 | 1.01 | 1.06 | 1.01 | 1.01 | 20,153 | 1.01 |
| 11/03/2025 | 1.05 | 1.07 | 1.01 | 1.04 | 49,044 | 1.04 |
| 10/31/2025 | 1.03 | 1.08 | 1.03 | 1.07 | 32,400 | 1.07 |
| 10/30/2025 | 1.08 | 1.09 | 1.03 | 1.05 | 73,687 | 1.05 |
| 10/29/2025 | 1.11 | 1.13 | 1.06 | 1.11 | 49,649 | 1.11 |
| 10/28/2025 | 1.16 | 1.19 | 1.07 | 1.07 | 153,890 | 1.07 |
| 10/27/2025 | 1.04 | 1.20 | 1.04 | 1.20 | 280,807 | 1.20 |
| 10/24/2025 | 1.08 | 1.08 | 1.03 | 1.03 | 9,566 | 1.03 |
| 10/23/2025 | 1.00 | 1.06 | 1.00 | 1.06 | 35,360 | 1.06 |
| 10/22/2025 | 1.01 | 1.04 | 0.99 | 1.00 | 34,939 | 1.00 |
| 10/21/2025 | 0.99 | 1.05 | 0.96 | 1.05 | 38,256 | 1.05 |
| 10/20/2025 | 1.02 | 1.04 | 1.00 | 1.00 | 17,379 | 1.00 |
| 10/17/2025 | 1.03 | 1.03 | 0.99 | 1.01 | 41,480 | 1.01 |
| 10/16/2025 | 1.07 | 1.08 | 1.02 | 1.03 | 80,595 | 1.03 |
| 10/15/2025 | 1.08 | 1.13 | 1.02 | 1.08 | 90,669 | 1.08 |
| 10/14/2025 | 1.04 | 1.09 | 1.01 | 1.01 | 29,241 | 1.01 |
| 10/13/2025 | 1.03 | 1.06 | 1.00 | 1.04 | 53,461 | 1.04 |
| 10/10/2025 | 1.13 | 1.14 | 1.00 | 1.03 | 61,577 | 1.03 |
| 10/09/2025 | 1.14 | 1.17 | 1.00 | 1.11 | 213,619 | 1.11 |
| 10/08/2025 | 1.30 | 1.30 | 1.11 | 1.12 | 121,083 | 1.12 |
| 10/07/2025 | 1.32 | 1.34 | 1.18 | 1.23 | 96,803 | 1.23 |
| 10/06/2025 | 1.18 | 1.38 | 1.15 | 1.34 | 396,063 | 1.34 |
| 10/03/2025 | 1.17 | 1.19 | 1.16 | 1.17 | 63,821 | 1.17 |
| 10/02/2025 | 1.19 | 1.23 | 1.14 | 1.14 | 75,904 | 1.14 |
| 10/01/2025 | 1.08 | 1.20 | 1.00 | 1.20 | 112,794 | 1.20 |
| 9/30/2025 | 1.17 | 1.19 | 1.05 | 1.09 | 180,115 | 1.09 |
| 9/29/2025 | 1.00 | 1.22 | 0.97 | 1.14 | 335,239 | 1.14 |
| 9/26/2025 | 1.00 | 1.02 | 0.95 | 1.02 | 49,413 | 1.02 |
| 9/25/2025 | 1.02 | 1.02 | 0.95 | 0.99 | 85,430 | 0.99 |
| 9/24/2025 | 1.02 | 1.05 | 1.00 | 1.02 | 56,352 | 1.02 |
| 9/23/2025 | 1.03 | 1.06 | 1.00 | 1.00 | 69,787 | 1.00 |
| 9/22/2025 | 1.04 | 1.09 | 1.02 | 1.05 | 84,936 | 1.05 |
| 9/19/2025 | 0.96 | 1.08 | 0.94 | 1.07 | 426,216 | 1.07 |
| 9/18/2025 | 0.96 | 1.02 | 0.95 | 1.00 | 102,893 | 1.00 |
| 9/17/2025 | 0.94 | 1.03 | 0.93 | 0.93 | 150,323 | 0.93 |
| 9/16/2025 | 0.89 | 0.94 | 0.89 | 0.94 | 61,224 | 0.94 |
| 9/15/2025 | 0.90 | 0.93 | 0.88 | 0.89 | 108,038 | 0.89 |