Snail Inc. Class A Common... (SNAL)
1.48
-0.12 (-7.50%)
At close: Mar 03, 2025, 3:59 PM
1.45
-2.34%
After-hours: Mar 03, 2025, 07:25 PM EST
SNAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.51 | 1.78 | 1.39 | 1.45 | -0.15 | -9.38% | 111,909 |
| Feb 28, 2025 | 1.85 | 1.85 | 1.43 | 1.60 | -0.25 | -13.51% | 154,600 |
| Feb 27, 2025 | 1.91 | 2.04 | 1.79 | 1.85 | -0.06 | -3.14% | 23,600 |
| Feb 26, 2025 | 1.99 | 2.18 | 1.90 | 1.91 | 0.06 | 3.24% | 39,211 |
| Feb 25, 2025 | 1.85 | 1.87 | 1.68 | 1.85 | 0.03 | 1.65% | 50,000 |
| Feb 24, 2025 | 2.09 | 2.10 | 1.67 | 1.82 | -0.27 | -12.92% | 262,700 |
| Feb 21, 2025 | 2.28 | 2.28 | 2.01 | 2.09 | -0.14 | -6.28% | 65,210 |
| Feb 20, 2025 | 2.33 | 2.38 | 2.23 | 2.23 | -0.09 | -3.88% | 22,100 |
| Feb 19, 2025 | 2.29 | 2.50 | 2.19 | 2.32 | 0.09 | 4.04% | 95,500 |
| Feb 18, 2025 | 2.68 | 2.69 | 2.15 | 2.23 | -0.49 | -18.01% | 174,709 |
| Feb 14, 2025 | 2.73 | 2.80 | 2.60 | 2.72 | -0.10 | -3.55% | 34,350 |
| Feb 13, 2025 | 2.84 | 2.84 | 2.66 | 2.82 | -0.06 | -2.08% | 59,700 |
| Feb 12, 2025 | 3.11 | 3.14 | 2.61 | 2.88 | -0.26 | -8.28% | 91,980 |
| Feb 11, 2025 | 2.72 | 3.42 | 2.72 | 3.14 | 0.41 | 15.02% | 309,200 |
| Feb 10, 2025 | 2.68 | 2.73 | 2.49 | 2.73 | 0.25 | 10.08% | 114,941 |
| Feb 7, 2025 | 2.60 | 2.68 | 2.32 | 2.48 | -0.05 | -1.98% | 50,049 |
| Feb 6, 2025 | 2.42 | 2.53 | 2.36 | 2.53 | 0.11 | 4.55% | 50,114 |
| Feb 5, 2025 | 2.37 | 2.48 | 2.28 | 2.42 | 0.10 | 4.31% | 73,862 |
| Feb 4, 2025 | 2.34 | 2.40 | 2.23 | 2.32 | 0.00 | 0.00% | 59,428 |
| Feb 3, 2025 | 2.08 | 2.33 | 1.95 | 2.32 | 0.18 | 8.41% | 78,000 |
| Jan 31, 2025 | 2.37 | 2.45 | 2.04 | 2.14 | -0.21 | -8.94% | 94,084 |
| Jan 30, 2025 | 2.04 | 2.35 | 1.97 | 2.35 | 0.39 | 19.90% | 73,416 |
| Jan 29, 2025 | 1.72 | 2.07 | 1.72 | 1.96 | 0.21 | 12.00% | 89,900 |
| Jan 28, 2025 | 2.10 | 2.13 | 1.63 | 1.75 | -0.34 | -16.27% | 166,600 |
| Jan 27, 2025 | 2.30 | 2.35 | 1.90 | 2.09 | -0.12 | -5.43% | 139,700 |
| Jan 24, 2025 | 2.79 | 2.89 | 2.02 | 2.21 | -0.58 | -20.79% | 238,624 |
| Jan 23, 2025 | 2.92 | 2.94 | 2.55 | 2.79 | -0.12 | -4.12% | 154,500 |
| Jan 22, 2025 | 2.57 | 2.99 | 2.57 | 2.91 | 0.40 | 15.94% | 353,204 |
| Jan 21, 2025 | 2.36 | 2.65 | 2.24 | 2.51 | 0.24 | 10.57% | 232,643 |
| Jan 17, 2025 | 2.06 | 2.43 | 2.06 | 2.27 | 0.22 | 10.73% | 403,721 |
| Jan 16, 2025 | 1.91 | 2.17 | 1.91 | 2.05 | 0.11 | 5.67% | 101,993 |
| Jan 15, 2025 | 1.88 | 1.97 | 1.85 | 1.94 | 0.07 | 3.74% | 43,892 |
| Jan 14, 2025 | 1.82 | 2.04 | 1.82 | 1.87 | 0.02 | 1.08% | 31,028 |
| Jan 13, 2025 | 1.94 | 1.94 | 1.75 | 1.85 | 0.01 | 0.54% | 64,213 |
| Jan 10, 2025 | 2.11 | 2.11 | 1.80 | 1.84 | -0.18 | -8.91% | 82,400 |
| Jan 8, 2025 | 2.10 | 2.10 | 1.86 | 2.02 | -0.07 | -3.35% | 67,727 |
| Jan 7, 2025 | 1.98 | 2.14 | 1.95 | 2.09 | 0.16 | 8.29% | 65,656 |
| Jan 6, 2025 | 2.07 | 2.07 | 1.86 | 1.93 | 0.06 | 3.21% | 117,686 |
| Jan 3, 2025 | 2.10 | 2.11 | 1.82 | 1.87 | -0.25 | -11.79% | 97,452 |
| Jan 2, 2025 | 1.86 | 2.17 | 1.85 | 2.12 | 0.26 | 13.98% | 266,638 |
| Dec 31, 2024 | 1.85 | 1.94 | 1.82 | 1.86 | 0.01 | 0.54% | 34,933 |
| Dec 30, 2024 | 1.86 | 1.90 | 1.76 | 1.85 | -0.02 | -1.07% | 80,447 |
| Dec 27, 2024 | 1.91 | 1.98 | 1.75 | 1.87 | -0.11 | -5.56% | 56,844 |
| Dec 26, 2024 | 1.57 | 2.00 | 1.57 | 1.98 | 0.31 | 18.56% | 268,961 |
| Dec 24, 2024 | 1.64 | 1.68 | 1.57 | 1.67 | 0.03 | 1.83% | 11,900 |
| Dec 23, 2024 | 1.51 | 1.69 | 1.46 | 1.64 | 0.14 | 9.33% | 73,841 |
| Dec 20, 2024 | 1.41 | 1.52 | 1.37 | 1.50 | 0.03 | 2.04% | 57,249 |
| Dec 19, 2024 | 1.79 | 1.80 | 1.40 | 1.47 | -0.23 | -13.53% | 72,085 |
| Dec 18, 2024 | 1.91 | 1.91 | 1.69 | 1.70 | -0.01 | -0.58% | 70,299 |
| Dec 17, 2024 | 1.85 | 1.98 | 1.62 | 1.71 | -0.15 | -8.06% | 147,400 |