Snail, Inc. Class A Common StockSNALNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.72 | $0.72 | $0.71 | $0.71 | 8,238 |
| 1/30/2026 | $0.74 | $0.74 | $0.70 | $0.72 | 32,600 |
| 1/29/2026 | $0.75 | $0.75 | $0.72 | $0.73 | 18,700 |
| 1/28/2026 | $0.74 | $0.75 | $0.72 | $0.74 | 35,870 |
| 1/27/2026 | $0.78 | $0.78 | $0.72 | $0.74 | 28,070 |
| 1/26/2026 | $0.76 | $0.78 | $0.76 | $0.76 | 18,700 |
| 1/23/2026 | $0.81 | $0.81 | $0.76 | $0.76 | 13,234 |
| 1/22/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 9,132 |
| 1/21/2026 | $0.79 | $0.82 | $0.79 | $0.79 | 7,932 |
| 1/20/2026 | $0.78 | $0.83 | $0.78 | $0.80 | 13,000 |
| 1/16/2026 | $0.80 | $0.81 | $0.79 | $0.79 | 29,255 |
| 1/15/2026 | $0.76 | $0.79 | $0.76 | $0.78 | 15,900 |
| 1/14/2026 | $0.75 | $0.78 | $0.75 | $0.76 | 21,519 |
| 1/13/2026 | $0.77 | $0.77 | $0.73 | $0.74 | 16,531 |
| 1/12/2026 | $0.81 | $0.85 | $0.66 | $0.74 | 68,783 |
| 1/9/2026 | $0.89 | $0.89 | $0.81 | $0.81 | 14,642 |
| 1/8/2026 | $0.88 | $0.91 | $0.84 | $0.85 | 8,800 |
| 1/7/2026 | $0.88 | $0.90 | $0.86 | $0.86 | 2,936 |
| 1/6/2026 | $0.85 | $0.91 | $0.85 | $0.86 | 3,635 |
| 1/5/2026 | $0.87 | $0.90 | $0.86 | $0.86 | 18,604 |
| 1/2/2026 | $0.90 | $0.90 | $0.86 | $0.87 | 19,300 |
| 12/31/2025 | $0.93 | $0.93 | $0.87 | $0.89 | 16,213 |
| 12/30/2025 | $0.89 | $0.93 | $0.87 | $0.87 | 20,800 |
| 12/29/2025 | $0.89 | $0.97 | $0.88 | $0.89 | 73,030 |
| 12/26/2025 | $0.88 | $0.98 | $0.88 | $0.92 | 37,732 |
| 12/24/2025 | $0.88 | $0.91 | $0.87 | $0.88 | 12,700 |
| 12/23/2025 | $0.93 | $0.95 | $0.88 | $0.89 | 18,100 |
| 12/22/2025 | $0.89 | $0.95 | $0.88 | $0.92 | 31,021 |
| 12/19/2025 | $0.90 | $0.93 | $0.85 | $0.85 | 34,763 |
| 12/18/2025 | $0.93 | $0.96 | $0.88 | $0.90 | 18,325 |
| 12/17/2025 | $0.89 | $0.92 | $0.88 | $0.89 | 34,900 |
| 12/16/2025 | $0.87 | $0.91 | $0.86 | $0.86 | 46,543 |
| 12/15/2025 | $0.88 | $0.91 | $0.85 | $0.87 | 36,844 |
| 12/12/2025 | $0.90 | $0.96 | $0.90 | $0.90 | 24,522 |
| 12/11/2025 | $0.92 | $1.00 | $0.92 | $0.95 | 7,721 |
| 12/10/2025 | $0.93 | $0.98 | $0.87 | $0.94 | 36,100 |
| 12/9/2025 | $0.95 | $1.00 | $0.93 | $0.98 | 13,148 |
| 12/8/2025 | $0.95 | $0.97 | $0.90 | $0.94 | 47,112 |
| 12/5/2025 | $0.85 | $0.97 | $0.85 | $0.94 | 109,500 |
| 12/4/2025 | $0.87 | $0.87 | $0.84 | $0.85 | 16,400 |
| 12/3/2025 | $0.86 | $0.87 | $0.83 | $0.87 | 18,000 |
| 12/2/2025 | $0.86 | $0.87 | $0.84 | $0.84 | 9,300 |
| 12/1/2025 | $0.88 | $0.90 | $0.85 | $0.86 | 28,400 |
| 11/28/2025 | $0.88 | $0.89 | $0.88 | $0.88 | 16,034 |
| 11/26/2025 | $0.90 | $0.91 | $0.88 | $0.88 | 26,200 |
| 11/25/2025 | $0.88 | $0.91 | $0.88 | $0.89 | 20,421 |
| 11/24/2025 | $0.90 | $0.91 | $0.88 | $0.88 | 25,700 |
| 11/21/2025 | $0.90 | $0.91 | $0.88 | $0.91 | 17,300 |
| 11/20/2025 | $0.91 | $0.92 | $0.88 | $0.91 | 10,429 |
| 11/19/2025 | $0.91 | $0.93 | $0.90 | $0.91 | 12,207 |
| 11/18/2025 | $0.91 | $0.92 | $0.88 | $0.88 | 25,000 |
| 11/17/2025 | $0.97 | $0.98 | $0.92 | $0.92 | 25,605 |
| 11/14/2025 | $0.97 | $0.97 | $0.91 | $0.92 | 36,100 |
| 11/13/2025 | $0.95 | $1.00 | $0.95 | $0.97 | 22,000 |
| 11/12/2025 | $0.98 | $1.03 | $0.96 | $1.03 | 31,600 |
| 11/11/2025 | $1.04 | $1.04 | $0.96 | $0.96 | 39,134 |
| 11/10/2025 | $1.04 | $1.04 | $1.00 | $1.01 | 9,000 |
| 11/7/2025 | $0.99 | $1.02 | $0.97 | $1.02 | 18,800 |
| 11/6/2025 | $1.03 | $1.05 | $0.96 | $1.01 | 28,249 |
| 11/5/2025 | $1.02 | $1.03 | $1.01 | $1.03 | 22,110 |