Snail, Inc. - Class A Common Stock (SNAL)

0.9490
-0.7510 (-44.18%)
NASDAQ · Last Trade: Apr 15th, 10:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Snail, Inc. - Class A Common Stock (SNAL)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20260.772.160.751.70862,584,6191.70
4/13/20260.400.400.360.385,216,5390.38
4/10/20260.430.440.380.4076,6120.40
4/09/20260.520.520.340.4379,6540.43
4/08/20260.540.550.500.5015,9150.50
4/07/20260.530.550.530.558,7340.55
4/06/20260.550.550.490.535,1370.53
4/02/20260.500.510.480.5112,1060.51
4/01/20260.510.510.480.5038,4990.50
3/31/20260.520.540.510.5111,8460.51
3/30/20260.560.560.510.526,8410.52
3/27/20260.560.560.510.535,2150.53
3/26/20260.600.610.500.5557,0230.55
3/25/20260.560.570.560.563,7040.56
3/24/20260.550.570.540.5615,7940.56
3/23/20260.540.560.540.566,8750.56
3/20/20260.590.620.530.5331,6300.53
3/19/20260.650.650.600.6225,3000.62
3/18/20260.630.640.610.617,2440.61
3/17/20260.580.630.580.6141,7030.61
3/16/20260.580.610.560.5627,9440.56
3/13/20260.610.660.610.6131,0460.61
3/12/20260.650.670.620.6312,8790.63
3/11/20260.670.690.630.6329,7850.63
3/10/20260.650.690.640.6545,3030.65
3/09/20260.680.690.650.6661,7120.66
3/06/20260.670.740.650.6799,5330.67
3/05/20260.660.660.650.667,9190.66
3/04/20260.670.670.650.677,1000.67
3/03/20260.670.680.650.666,7260.66
3/02/20260.660.690.650.6521,0340.65
2/27/20260.650.690.640.6517,1600.65
2/26/20260.650.660.650.664,4950.66
2/25/20260.690.700.650.6510,6070.65
2/24/20260.700.710.660.6839,2170.68
2/23/20260.620.680.620.6418,0260.64
2/20/20260.620.660.610.6423,2110.64
2/19/20260.580.630.580.6015,3290.60
2/18/20260.620.620.610.616,7410.61
2/17/20260.580.600.580.6022,1780.60
2/13/20260.600.610.590.5915,7070.59
2/12/20260.630.630.580.5832,1980.58
2/11/20260.660.680.620.6233,5080.62
2/10/20260.670.690.660.6613,3070.66
2/09/20260.660.670.660.6613,7190.66
2/06/20260.660.700.650.6630,5110.66
2/05/20260.690.710.690.7114,3820.71
2/04/20260.780.780.690.6990,6100.69
2/03/20260.710.890.710.80387,6630.80
2/02/20260.720.720.710.718,2370.71
1/30/20260.740.740.700.7232,5910.72
1/29/20260.750.750.720.7318,6550.73
1/28/20260.740.750.720.7435,6190.74
1/27/20260.780.780.720.7427,7760.74
1/26/20260.760.780.760.7618,6640.76
1/23/20260.810.810.760.7613,2340.76
1/22/20260.790.810.790.799,1320.79
1/21/20260.790.820.790.797,9220.79
1/20/20260.780.830.780.8012,9810.80
1/16/20260.800.810.790.7929,2550.79
1/15/20260.760.790.760.7815,8630.78