SNAP(SNAP)
SNAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $5.28 | $5.37 | $5.22 | $5.33 | 29.24M |
| 8/6/2026 | $5.20 | $5.42 | $5.18 | $5.22 | 32.03M |
| 8/5/2026 | $5.70 | $5.77 | $5.20 | $5.33 | 75.23M |
| 8/4/2026 | $5.33 | $5.82 | $5.27 | $5.79 | 88.73M |
| 8/3/2026 | $4.78 | $5.08 | $4.78 | $5.04 | 91.44M |
| 7/31/2026 | $4.66 | $4.73 | $4.59 | $4.69 | 34.05M |
| 7/30/2026 | $4.67 | $4.72 | $4.60 | $4.69 | 27.24M |
| 7/29/2026 | $4.75 | $4.89 | $4.72 | $4.73 | 24.77M |
| 7/28/2026 | $4.54 | $4.77 | $4.53 | $4.77 | 42.69M |
| 7/27/2026 | $4.41 | $4.56 | $4.40 | $4.52 | 30.33M |
| 7/24/2026 | $4.45 | $4.50 | $4.31 | $4.35 | 27.50M |
| 7/23/2026 | $4.40 | $4.45 | $4.28 | $4.41 | 33.15M |
| 7/22/2026 | $4.56 | $4.57 | $4.44 | $4.47 | 23.53M |
| 7/21/2026 | $4.53 | $4.64 | $4.51 | $4.56 | 21.82M |
| 7/20/2026 | $4.50 | $4.69 | $4.49 | $4.56 | 36.33M |
| 7/17/2026 | $4.60 | $4.64 | $4.43 | $4.53 | 42.84M |
| 7/16/2026 | $4.78 | $4.81 | $4.53 | $4.69 | 40.98M |
| 7/15/2026 | $4.75 | $4.88 | $4.74 | $4.76 | 42.33M |
| 7/14/2026 | $4.60 | $4.71 | $4.57 | $4.68 | 29.93M |
| 7/13/2026 | $4.70 | $4.78 | $4.64 | $4.66 | 25.94M |
| 7/10/2026 | $4.77 | $4.87 | $4.64 | $4.68 | 28.28M |
| 7/9/2026 | $4.57 | $4.70 | $4.50 | $4.70 | 26.24M |
| 7/8/2026 | $4.59 | $4.65 | $4.51 | $4.63 | 30.91M |
| 7/7/2026 | $4.78 | $4.81 | $4.61 | $4.65 | 36.87M |
| 7/6/2026 | $4.82 | $4.88 | $4.71 | $4.75 | 29.61M |
| 7/2/2026 | $4.74 | $4.87 | $4.74 | $4.84 | 37.38M |
| 7/1/2026 | $4.52 | $4.83 | $4.51 | $4.75 | 50.44M |
| 6/30/2026 | $4.40 | $4.48 | $4.35 | $4.44 | 37.26M |
| 6/29/2026 | $4.53 | $4.55 | $4.37 | $4.42 | 63.33M |
| 6/26/2026 | $4.32 | $4.43 | $4.27 | $4.41 | 42.02M |
| 6/25/2026 | $4.50 | $4.51 | $4.28 | $4.34 | 45.24M |
| 6/24/2026 | $4.44 | $4.57 | $4.35 | $4.53 | 42.90M |
| 6/23/2026 | $4.53 | $4.65 | $4.42 | $4.46 | 46.29M |
| 6/22/2026 | $4.60 | $4.81 | $4.52 | $4.63 | 48.53M |
| 6/18/2026 | $4.71 | $4.80 | $4.63 | $4.66 | 60.95M |
| 6/17/2026 | $5.07 | $5.07 | $4.70 | $4.74 | 71.92M |
| 6/16/2026 | $5.72 | $5.94 | $5.10 | $5.16 | 102.12M |
| 6/15/2026 | $5.39 | $5.74 | $5.38 | $5.71 | 47.15M |
| 6/12/2026 | $5.37 | $5.42 | $5.16 | $5.26 | 32.80M |
| 6/11/2026 | $5.32 | $5.34 | $5.11 | $5.33 | 32.33M |
| 6/10/2026 | $5.49 | $5.52 | $5.31 | $5.38 | 33.81M |
| 6/9/2026 | $5.67 | $5.78 | $5.27 | $5.59 | 41.31M |
| 6/8/2026 | $5.79 | $5.79 | $5.49 | $5.65 | 42.01M |
| 6/5/2026 | $6.08 | $6.18 | $5.74 | $5.76 | 36.65M |
| 6/4/2026 | $5.79 | $6.19 | $5.76 | $6.07 | 60.19M |
| 6/3/2026 | $5.69 | $5.76 | $5.58 | $5.73 | 33.36M |
| 6/2/2026 | $5.77 | $5.84 | $5.65 | $5.76 | 39.81M |
| 6/1/2026 | $5.79 | $5.99 | $5.79 | $5.86 | 41.56M |
| 5/29/2026 | $5.92 | $5.95 | $5.69 | $5.71 | 101.98M |
| 5/28/2026 | $5.87 | $5.95 | $5.74 | $5.91 | 25.52M |
| 5/27/2026 | $5.74 | $5.92 | $5.74 | $5.88 | 27.35M |
| 5/26/2026 | $5.66 | $5.84 | $5.63 | $5.75 | 25.83M |
| 5/22/2026 | $5.72 | $5.84 | $5.65 | $5.72 | 21.69M |
| 5/21/2026 | $5.54 | $5.89 | $5.49 | $5.69 | 31.41M |
| 5/20/2026 | $5.50 | $5.65 | $5.36 | $5.62 | 25.73M |
| 5/19/2026 | $5.67 | $5.77 | $5.48 | $5.55 | 31.84M |
| 5/18/2026 | $5.52 | $5.71 | $5.46 | $5.67 | 45.03M |
| 5/15/2026 | $5.33 | $5.63 | $5.26 | $5.53 | 38.03M |
| 5/14/2026 | $5.46 | $5.52 | $5.18 | $5.36 | 56.67M |
| 5/13/2026 | $5.49 | $5.68 | $5.31 | $5.61 | 41.46M |
| 5/12/2026 | $5.70 | $5.75 | $5.44 | $5.55 | 44.66M |
| 5/11/2026 | $6.00 | $6.10 | $5.65 | $5.75 | 46.56M |