Snail, Inc. - Class A Common Stock (SNAL)
4.3700
-0.3700 (-7.81%)
NASDAQ· Last Trade: Aug 3rd, 10:49 AM EDT
Historical Prices For Snail, Inc. - Class A Common Stock (SNAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.72 | 4.89 | 4.59 | 4.74 | 78,062 | 4.74 |
| 7/30/2026 | 4.80 | 5.07 | 4.62 | 4.72 | 102,091 | 4.72 |
| 7/29/2026 | 5.10 | 5.30 | 4.90 | 4.90 | 86,627 | 4.90 |
| 7/28/2026 | 4.98 | 5.39 | 4.85 | 5.05 | 149,637 | 5.05 |
| 7/27/2026 | 5.17 | 5.34 | 4.90 | 4.95 | 158,906 | 4.95 |
| 7/24/2026 | 4.75 | 5.14 | 4.68 | 5.14 | 117,556 | 5.14 |
| 7/23/2026 | 4.81 | 4.95 | 4.57 | 4.68 | 106,481 | 4.68 |
| 7/22/2026 | 5.15 | 5.19 | 4.83 | 4.87 | 108,076 | 4.87 |
| 7/21/2026 | 4.87 | 5.40 | 4.75 | 5.20 | 182,435 | 5.20 |
| 7/20/2026 | 5.02 | 5.32 | 4.80 | 5.00 | 213,198 | 5.00 |
| 7/17/2026 | 4.97 | 5.10 | 4.74 | 4.94 | 142,429 | 4.94 |
| 7/16/2026 | 4.96 | 5.44 | 4.80 | 5.14 | 282,755 | 5.14 |
| 7/15/2026 | 4.43 | 4.99 | 4.35 | 4.97 | 220,196 | 4.97 |
| 7/14/2026 | 4.51 | 4.60 | 4.17 | 4.32 | 250,144 | 4.32 |
| 7/13/2026 | 4.65 | 5.00 | 4.44 | 4.61 | 441,353 | 4.61 |
| 7/10/2026 | 3.99 | 5.92 | 3.90 | 4.94 | 5,724,165 | 4.94 |
| 7/09/2026 | 3.96 | 4.30 | 3.65 | 3.90 | 280,323 | 3.90 |
| 7/08/2026 | 3.68 | 4.12 | 3.56 | 4.06 | 344,553 | 4.06 |
| 7/07/2026 | 3.15 | 3.89 | 3.15 | 3.64 | 817,055 | 3.64 |
| 7/06/2026 | 2.99 | 3.30 | 2.77 | 3.07 | 216,025 | 3.07 |
| 7/02/2026 | 0.59 | 0.64 | 0.59 | 0.62 | 207,342 | 3.08 |
| 7/01/2026 | 0.56 | 0.66 | 0.56 | 0.61 | 317,802 | 3.06 |
| 6/30/2026 | 0.62 | 0.64 | 0.61 | 0.62 | 193,411 | 3.10 |
| 6/29/2026 | 0.61 | 0.68 | 0.60 | 0.64 | 347,870 | 3.17 |
| 6/26/2026 | 0.58 | 0.62 | 0.58 | 0.61 | 234,284 | 3.04 |
| 6/25/2026 | 0.62 | 0.64 | 0.56 | 0.59 | 569,620 | 2.96 |
| 6/24/2026 | 0.58 | 0.65 | 0.58 | 0.62 | 508,592 | 3.09 |
| 6/23/2026 | 0.56 | 0.60 | 0.55 | 0.58 | 415,505 | 2.89 |
| 6/22/2026 | 0.60 | 0.61 | 0.53 | 0.57 | 640,675 | 2.87 |
| 6/18/2026 | 0.62 | 0.66 | 0.59 | 0.64 | 1,104,118 | 3.18 |
| 6/17/2026 | 0.64 | 0.67 | 0.62 | 0.62 | 394,615 | 3.09 |
| 6/16/2026 | 0.66 | 0.69 | 0.63 | 0.64 | 739,258 | 3.18 |
| 6/15/2026 | 0.71 | 0.72 | 0.67 | 0.67 | 580,195 | 3.37 |
| 6/12/2026 | 0.76 | 0.76 | 0.71 | 0.71 | 456,637 | 3.57 |
| 6/11/2026 | 0.75 | 0.79 | 0.73 | 0.77 | 362,342 | 3.87 |
| 6/10/2026 | 0.74 | 0.78 | 0.74 | 0.77 | 330,579 | 3.83 |
| 6/09/2026 | 0.76 | 0.80 | 0.74 | 0.79 | 834,897 | 3.93 |
| 6/08/2026 | 0.77 | 0.81 | 0.75 | 0.76 | 658,268 | 3.78 |
| 6/05/2026 | 0.80 | 0.81 | 0.74 | 0.76 | 485,867 | 3.79 |
| 6/04/2026 | 0.79 | 0.84 | 0.78 | 0.81 | 438,208 | 4.06 |
| 6/03/2026 | 0.83 | 0.85 | 0.78 | 0.81 | 785,991 | 4.03 |
| 6/02/2026 | 0.86 | 0.89 | 0.83 | 0.86 | 392,796 | 4.31 |
| 6/01/2026 | 0.88 | 0.89 | 0.81 | 0.89 | 1,024,569 | 4.42 |
| 5/29/2026 | 0.91 | 0.98 | 0.88 | 0.90 | 1,059,945 | 4.52 |
| 5/28/2026 | 0.87 | 0.92 | 0.82 | 0.91 | 1,265,878 | 4.54 |
| 5/27/2026 | 0.91 | 0.95 | 0.91 | 0.92 | 917,145 | 4.59 |
| 5/26/2026 | 1.08 | 1.08 | 0.94 | 0.94 | 2,125,878 | 4.70 |
| 5/22/2026 | 1.15 | 1.25 | 1.09 | 1.10 | 2,188,058 | 5.50 |
| 5/21/2026 | 1.04 | 1.21 | 1.04 | 1.14 | 2,455,206 | 5.70 |
| 5/20/2026 | 1.06 | 1.17 | 1.06 | 1.12 | 2,597,378 | 5.60 |
| 5/19/2026 | 0.89 | 1.25 | 0.88 | 1.12 | 9,484,833 | 5.60 |
| 5/18/2026 | 1.03 | 1.09 | 0.76 | 0.96 | 8,380,192 | 4.80 |
| 5/15/2026 | 1.18 | 1.40 | 1.11 | 1.16 | 53,670,120 | 5.80 |
| 5/14/2026 | 1.39 | 1.67 | 1.05 | 1.08 | 276,873,048 | 5.40 |
| 5/13/2026 | 0.52 | 0.57 | 0.50 | 0.50 | 33,574,002 | 2.51 |
| 5/12/2026 | 0.48 | 0.55 | 0.46 | 0.50 | 603,294 | 2.51 |
| 5/11/2026 | 0.46 | 0.48 | 0.45 | 0.46 | 192,229 | 2.31 |
| 5/08/2026 | 0.50 | 0.50 | 0.47 | 0.48 | 468,776 | 2.40 |
| 5/07/2026 | 0.54 | 0.55 | 0.50 | 0.51 | 267,499 | 2.56 |
| 5/06/2026 | 0.56 | 0.56 | 0.53 | 0.55 | 444,618 | 2.73 |
| 5/05/2026 | 0.60 | 0.60 | 0.52 | 0.58 | 711,982 | 2.89 |
| 5/04/2026 | 0.63 | 0.63 | 0.57 | 0.59 | 593,408 | 2.95 |