NASDAQ : SNAL
Snail, Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 2.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Snail, Inc. (SNAL) closed at 2.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.36 | 2.36 | 2.27 | 2.35 | 15,872 | -0.84% |
| 2026-10-29 | 2.39 | 2.4 | 2.235 | 2.37 | 31,160 | +1.72% |
| 2026-10-28 | 2.37 | 2.37 | 2.22 | 2.33 | 33,686 | -1.27% |
| 2026-10-27 | 2.47 | 2.47 | 2.151 | 2.36 | 45,473 | -2.07% |
| 2026-10-26 | 2.28 | 2.52 | 2.17 | 2.41 | 96,464 | +7.59% |
| 2026-10-23 | 2.31 | 2.31 | 2.14 | 2.24 | 83,890 | +0.45% |
| 2026-10-22 | 2.56 | 2.56 | 1.86 | 2.23 | 677,210 | -1.33% |
| 2026-10-21 | 1.99 | 2.28 | 1.9 | 2.26 | 120,297 | +12.44% |
| 2026-10-20 | 2.01 | 2.1 | 2.002 | 2.01 | 12,008 | -2.90% |
| 2026-10-19 | 2.05 | 2.15 | 2.05 | 2.07 | 11,991 | +0.00% |
| 2026-10-16 | 2 | 2.148 | 1.98 | 2.07 | 16,115 | +2.99% |
| 2026-10-15 | 2 | 2.13 | 1.95 | 2.01 | 19,572 | -1.47% |
| 2026-10-14 | 2.15 | 2.19 | 2.035 | 2.04 | 10,379 | -7.69% |
| 2026-10-13 | 2.195 | 2.265 | 2.15 | 2.21 | 16,739 | +0.45% |
| 2026-10-12 | 2.41 | 2.41 | 2.117 | 2.2 | 32,761 | -3.08% |
| 2026-10-09 | 2.335 | 2.335 | 2.2 | 2.27 | 9,969 | +0.00% |
| 2026-10-08 | 2.29 | 2.41 | 2.229 | 2.27 | 12,653 | -2.99% |
| 2026-10-07 | 2.29 | 2.36 | 2.26 | 2.34 | 7,040 | +1.74% |
| 2026-10-06 | 2.33 | 2.33 | 2.21 | 2.3 | 11,668 | +0.00% |
| 2026-10-05 | 2.18 | 2.43 | 2.15 | 2.3 | 17,974 | +5.99% |
| 2026-10-02 | 2.33 | 2.36 | 2.1 | 2.17 | 24,230 | -8.44% |
| 2026-10-01 | 2.365 | 2.37 | 2.34 | 2.37 | 13,537 | -0.42% |
| 2026-09-30 | 2.4 | 2.48 | 2.31 | 2.38 | 13,532 | -0.83% |
| 2026-09-29 | 2.46 | 2.51 | 2.33 | 2.4 | 10,273 | -0.83% |
| 2026-09-28 | 2.5 | 2.59 | 2.4 | 2.42 | 16,572 | -3.20% |
| 2026-09-25 | 2.51 | 2.54 | 2.5 | 2.5 | 10,610 | -2.34% |
| 2026-09-24 | 2.61 | 2.622 | 2.5 | 2.56 | 28,193 | -3.76% |
| 2026-09-23 | 2.609 | 2.69 | 2.607 | 2.66 | 8,198 | +0.76% |
| 2026-09-22 | 2.58 | 2.7 | 2.55 | 2.64 | 20,843 | +1.93% |
| 2026-09-21 | 2.586 | 2.67 | 2.56 | 2.59 | 28,524 | +0.39% |
| 2026-09-18 | 2.57 | 2.608 | 2.55 | 2.58 | 12,680 | +0.00% |
| 2026-09-17 | 2.52 | 2.65 | 2.515 | 2.58 | 71,726 | +2.79% |
| 2026-09-16 | 2.53 | 2.599 | 2.5 | 2.51 | 42,625 | -1.57% |
| 2026-09-15 | 2.61 | 2.64 | 2.54 | 2.55 | 28,459 | -2.67% |
| 2026-09-14 | 2.51 | 2.67 | 2.51 | 2.62 | 35,096 | +1.55% |
| 2026-09-11 | 2.58 | 2.582 | 2.5 | 2.58 | 17,537 | +0.78% |
| 2026-09-10 | 2.64 | 2.64 | 2.48 | 2.56 | 24,456 | -3.03% |
| 2026-09-09 | 2.63 | 2.655 | 2.56 | 2.64 | 19,085 | +1.15% |
| 2026-09-08 | 2.47 | 2.7 | 2.47 | 2.61 | 58,486 | +3.16% |
| 2026-09-04 | 2.63 | 2.63 | 2.43 | 2.53 | 81,627 | -6.30% |
| 2026-09-03 | 2.69 | 2.755 | 2.61 | 2.7 | 43,067 | -1.82% |
| 2026-09-02 | 2.805 | 2.805 | 2.64 | 2.75 | 27,242 | +0.00% |
| 2026-09-01 | 2.84 | 2.841 | 2.64 | 2.75 | 47,381 | -5.17% |
| 2026-08-31 | 2.97 | 2.97 | 2.815 | 2.9 | 47,213 | -1.02% |
| 2026-08-28 | 2.95 | 3.05 | 2.9 | 2.93 | 40,356 | -0.68% |
| 2026-08-27 | 2.91 | 2.97 | 2.83 | 2.95 | 68,290 | -0.34% |
| 2026-08-26 | 2.95 | 3 | 2.88 | 2.96 | 23,842 | -1.00% |
| 2026-08-25 | 2.9 | 3.03 | 2.85 | 2.99 | 59,180 | +1.36% |
| 2026-08-24 | 2.82 | 3 | 2.82 | 2.95 | 33,345 | +3.51% |
| 2026-08-21 | 2.85 | 2.957 | 2.59 | 2.85 | 108,920 | -1.38% |
| 2026-08-20 | 2.91 | 3 | 2.89 | 2.89 | 52,113 | -2.36% |
| 2026-08-19 | 2.95 | 3.08 | 2.86 | 2.96 | 116,145 | -1.66% |
| 2026-08-18 | 3.02 | 3.09 | 2.91 | 3.01 | 85,443 | -2.27% |
| 2026-08-17 | 3 | 3.14 | 2.9 | 3.08 | 149,936 | +0.00% |
| 2026-08-14 | 2.95 | 3.3 | 2.925 | 3.08 | 280,066 | +3.70% |
| 2026-08-13 | 2.88 | 3.04 | 2.76 | 2.97 | 342,887 | +2.06% |
| 2026-08-12 | 3.25 | 3.38 | 2.89 | 2.91 | 697,567 | -36.60% |
| 2026-08-11 | 4.42 | 4.73 | 4.17 | 4.59 | 337,981 | +1.55% |
| 2026-08-10 | 4.6 | 4.6 | 4.31 | 4.52 | 208,353 | -4.84% |
| 2026-08-07 | 4.62 | 4.91 | 4.6 | 4.75 | 131,882 | +4.40% |
| 2026-08-06 | 4.18 | 4.72 | 4.045 | 4.55 | 149,772 | +8.59% |
| 2026-08-05 | 4.02 | 4.27 | 3.92 | 4.19 | 131,440 | +6.89% |
| 2026-08-04 | 4.15 | 4.29 | 3.82 | 3.92 | 200,564 | -5.54% |
| 2026-08-03 | 4.57 | 4.6 | 4.14 | 4.15 | 233,542 | -12.45% |
| 2026-07-31 | 4.72 | 4.895 | 4.593 | 4.74 | 78,061 | +0.42% |
| 2026-07-30 | 4.8 | 5.07 | 4.62 | 4.72 | 102,292 | -3.67% |
| 2026-07-29 | 5.1 | 5.3 | 4.9 | 4.9 | 86,903 | -2.97% |
| 2026-07-28 | 4.98 | 5.39 | 4.85 | 5.05 | 149,637 | +2.02% |
| 2026-07-27 | 5.17 | 5.34 | 4.9 | 4.95 | 159,006 | -3.70% |
| 2026-07-24 | 4.75 | 5.14 | 4.675 | 5.14 | 117,556 | +9.83% |
| 2026-07-23 | 4.81 | 4.95 | 4.57 | 4.68 | 106,887 | -3.90% |
| 2026-07-22 | 5.15 | 5.19 | 4.825 | 4.87 | 108,077 | -6.35% |
| 2026-07-21 | 4.87 | 5.4 | 4.75 | 5.2 | 182,538 | +4.00% |
| 2026-07-20 | 5.02 | 5.32 | 4.8 | 5 | 213,233 | +1.21% |
| 2026-07-17 | 4.97 | 5.1 | 4.741 | 4.94 | 142,429 | -3.89% |
| 2026-07-16 | 4.96 | 5.44 | 4.805 | 5.14 | 282,854 | +3.42% |
| 2026-07-15 | 4.43 | 4.99 | 4.35 | 4.97 | 222,495 | +15.05% |
| 2026-07-14 | 4.51 | 4.6 | 4.17 | 4.32 | 250,143 | -6.29% |
| 2026-07-13 | 4.65 | 5 | 4.44 | 4.61 | 442,465 | -6.68% |
| 2026-07-10 | 3.99 | 5.92 | 3.9 | 4.94 | 5,724,136 | +26.67% |
| 2026-07-09 | 3.96 | 4.3 | 3.65 | 3.9 | 280,447 | -3.94% |
| 2026-07-08 | 3.68 | 4.12 | 3.56 | 4.06 | 345,820 | +11.54% |
| 2026-07-07 | 3.15 | 3.89 | 3.15 | 3.64 | 818,669 | +18.57% |
| 2026-07-06 | 2.99 | 3.3 | 2.77 | 3.07 | 217,796 | -0.49% |
| 2026-07-02 | 2.973 | 3.189 | 2.955 | 3.085 | 41,468 | +0.67% |
| 2026-07-01 | 2.79 | 3.3 | 2.79 | 3.065 | 64,769 | -1.18% |
| 2026-06-30 | 3.11 | 3.175 | 3.055 | 3.101 | 38,682 | -2.33% |
| 2026-06-29 | 3.05 | 3.394 | 3.014 | 3.175 | 69,593 | +4.34% |
| 2026-06-26 | 2.885 | 3.085 | 2.885 | 3.043 | 46,856 | +2.79% |
| 2026-06-25 | 3.092 | 3.211 | 2.777 | 2.961 | 114,004 | -4.25% |
| 2026-06-24 | 2.9 | 3.249 | 2.9 | 3.092 | 101,718 | +6.99% |
| 2026-06-23 | 2.775 | 2.999 | 2.77 | 2.89 | 83,100 | +0.68% |
| 2026-06-22 | 3.015 | 3.05 | 2.631 | 2.871 | 130,942 | -9.83% |
| 2026-06-18 | 3.1 | 3.301 | 2.95 | 3.184 | 220,823 | +3.06% |
| 2026-06-17 | 3.2 | 3.326 | 3.089 | 3.089 | 79,002 | -2.83% |
| 2026-06-16 | 3.305 | 3.448 | 3.153 | 3.179 | 147,992 | -5.74% |
| 2026-06-15 | 3.558 | 3.614 | 3.325 | 3.373 | 118,432 | -5.53% |
| 2026-06-12 | 3.785 | 3.798 | 3.55 | 3.57 | 91,327 | -7.75% |
| 2026-06-11 | 3.75 | 3.938 | 3.652 | 3.87 | 72,475 | +1.08% |
| 2026-06-10 | 3.7 | 3.881 | 3.7 | 3.829 | 67,374 | -2.69% |
| 2026-06-09 | 3.8 | 4 | 3.7 | 3.935 | 167,019 | +4.09% |
| 2026-06-08 | 3.845 | 4.06 | 3.731 | 3.78 | 131,661 | -0.18% |
| 2026-06-05 | 4.013 | 4.075 | 3.7 | 3.787 | 97,173 | -6.62% |
| 2026-06-04 | 3.927 | 4.2 | 3.911 | 4.056 | 87,726 | +0.57% |
| 2026-06-03 | 4.157 | 4.268 | 3.9 | 4.033 | 157,433 | -6.48% |
| 2026-06-02 | 4.293 | 4.425 | 4.175 | 4.312 | 85,280 | -2.55% |
| 2026-06-01 | 4.4 | 4.466 | 4.06 | 4.425 | 205,042 | -2.15% |
| 2026-05-29 | 4.456 | 4.925 | 4.405 | 4.522 | 211,987 | -0.39% |
| 2026-05-28 | 4.362 | 4.599 | 4.101 | 4.54 | 253,508 | -1.10% |
| 2026-05-27 | 4.55 | 4.749 | 4.545 | 4.59 | 186,961 | -2.34% |
| 2026-05-26 | 5.4 | 5.425 | 4.7 | 4.7 | 425,648 | -14.55% |
| 2026-05-22 | 5.75 | 6.25 | 5.45 | 5.5 | 437,611 | -3.51% |
| 2026-05-21 | 5.2 | 6.053 | 5.2 | 5.7 | 494,540 | +1.79% |
| 2026-05-20 | 5.3 | 5.85 | 5.3 | 5.6 | 526,403 | +0.00% |
| 2026-05-19 | 4.451 | 6.225 | 4.401 | 5.6 | 1,900,345 | +16.67% |
| 2026-05-18 | 5.13 | 5.45 | 3.806 | 4.8 | 1,678,140 | -17.24% |
| 2026-05-15 | 5.925 | 7.25 | 5.55 | 5.8 | 10,734,022 | +7.41% |
| 2026-05-14 | 6.975 | 8.35 | 5.25 | 5.4 | 55,486,407 | +115.10% |
| 2026-05-13 | 2.621 | 2.83 | 2.508 | 2.511 | 6,913,196 | -0.08% |
| 2026-05-12 | 2.4 | 2.75 | 2.315 | 2.513 | 121,702 | +8.53% |