SNAP(SNAP)
SNAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/8/2026 | $5.91 | $6.09 | $5.71 | $6.08 | 40.08M |
| 5/7/2026 | $5.67 | $6.29 | $5.59 | $5.98 | 89.58M |
| 5/6/2026 | $6.20 | $6.22 | $6.01 | $6.11 | 75.43M |
| 5/5/2026 | $6.33 | $6.36 | $6.06 | $6.11 | 52.14M |
| 5/4/2026 | $6.24 | $6.30 | $6.13 | $6.17 | 35.76M |
| 5/1/2026 | $6.20 | $6.34 | $6.10 | $6.29 | 35.46M |
| 4/30/2026 | $6.02 | $6.10 | $5.88 | $6.07 | 34.21M |
| 4/29/2026 | $5.90 | $6.03 | $5.81 | $5.98 | 30.21M |
| 4/28/2026 | $6.00 | $6.14 | $5.93 | $5.95 | 31.77M |
| 4/27/2026 | $5.78 | $6.20 | $5.76 | $6.06 | 53.12M |
| 4/24/2026 | $5.59 | $5.69 | $5.48 | $5.65 | 32.74M |
| 4/23/2026 | $5.77 | $5.80 | $5.46 | $5.57 | 46.46M |
| 4/22/2026 | $5.73 | $5.94 | $5.70 | $5.84 | 32.96M |
| 4/21/2026 | $5.97 | $6.00 | $5.61 | $5.64 | 58.97M |
| 4/20/2026 | $5.98 | $6.05 | $5.81 | $6.00 | 47.46M |
| 4/17/2026 | $6.15 | $6.21 | $5.95 | $6.03 | 64.36M |
| 4/16/2026 | $6.13 | $6.21 | $5.94 | $6.02 | 78.80M |
| 4/15/2026 | $6.05 | $6.15 | $5.83 | $6.04 | 153.32M |
| 4/14/2026 | $5.24 | $5.64 | $5.22 | $5.60 | 84.85M |
| 4/13/2026 | $4.76 | $5.16 | $4.76 | $5.15 | 54.11M |
| 4/10/2026 | $5.04 | $5.16 | $4.74 | $4.82 | 52.41M |
| 4/9/2026 | $4.71 | $4.96 | $4.62 | $4.95 | 57.72M |
| 4/8/2026 | $5.03 | $5.08 | $4.71 | $4.73 | 60.10M |
| 4/7/2026 | $4.72 | $4.87 | $4.64 | $4.80 | 44.45M |
| 4/6/2026 | $4.64 | $4.85 | $4.57 | $4.71 | 52.17M |
| 4/2/2026 | $4.74 | $4.86 | $4.55 | $4.63 | 62.47M |
| 4/1/2026 | $4.62 | $4.92 | $4.61 | $4.90 | 77.49M |
| 3/31/2026 | $4.08 | $4.64 | $4.05 | $4.60 | 119.24M |
| 3/30/2026 | $3.94 | $4.14 | $3.89 | $4.02 | 87.66M |
| 3/27/2026 | $3.94 | $3.97 | $3.81 | $3.93 | 51.01M |
| 3/26/2026 | $4.42 | $4.50 | $3.90 | $4.01 | 104.49M |
| 3/25/2026 | $4.45 | $4.56 | $4.41 | $4.49 | 35.10M |
| 3/24/2026 | $4.49 | $4.49 | $4.31 | $4.36 | 35.65M |
| 3/23/2026 | $4.50 | $4.60 | $4.46 | $4.51 | 31.80M |
| 3/20/2026 | $4.55 | $4.58 | $4.42 | $4.48 | 32.80M |
| 3/19/2026 | $4.55 | $4.64 | $4.50 | $4.56 | 30.86M |
| 3/18/2026 | $4.58 | $4.74 | $4.56 | $4.62 | 29.59M |
| 3/17/2026 | $4.72 | $4.82 | $4.63 | $4.65 | 28.59M |
| 3/16/2026 | $4.62 | $4.70 | $4.55 | $4.68 | 39.34M |
| 3/13/2026 | $4.69 | $4.72 | $4.52 | $4.56 | 45.62M |
| 3/12/2026 | $4.78 | $4.94 | $4.64 | $4.65 | 47.03M |
| 3/11/2026 | $4.96 | $5.04 | $4.78 | $4.86 | 51.55M |
| 3/10/2026 | $5.15 | $5.16 | $4.87 | $4.91 | 58.64M |
| 3/9/2026 | $5.07 | $5.17 | $4.93 | $5.13 | 34.41M |
| 3/6/2026 | $5.26 | $5.30 | $5.07 | $5.16 | 31.06M |
| 3/5/2026 | $5.39 | $5.52 | $5.22 | $5.34 | 33.69M |
| 3/4/2026 | $5.30 | $5.48 | $5.23 | $5.37 | 33.69M |
| 3/3/2026 | $5.10 | $5.28 | $5.00 | $5.25 | 33.21M |
| 3/2/2026 | $5.03 | $5.27 | $5.03 | $5.26 | 32.49M |
| 2/27/2026 | $5.13 | $5.22 | $5.03 | $5.21 | 37.45M |
| 2/26/2026 | $5.07 | $5.30 | $5.04 | $5.26 | 37.33M |
| 2/25/2026 | $5.03 | $5.08 | $4.94 | $5.07 | 26.47M |
| 2/24/2026 | $4.94 | $5.05 | $4.91 | $4.97 | 30.18M |
| 2/23/2026 | $5.08 | $5.17 | $4.89 | $4.93 | 38.13M |
| 2/20/2026 | $4.94 | $5.20 | $4.90 | $5.14 | 40.83M |