Snail Inc. Class A Common...

AI Score

0

Unlock

1.67
-0.42 (-20.10%)
At close: Jan 28, 2025, 2:04 PM

SNAL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 2.30 2.35 1.90 2.09 -0.12 -5.43% 139,680
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
Dec 16, 2024 1.50 2.00 1.50 1.86 0.38 25.68% 288,038
Dec 13, 2024 1.39 1.50 1.38 1.48 0.08 5.71% 53,500
Dec 12, 2024 1.36 1.49 1.34 1.40 0.10 7.69% 52,207
Dec 11, 2024 1.35 1.35 1.28 1.30 -0.04 -2.99% 23,100
Dec 10, 2024 1.38 1.41 1.31 1.34 -0.03 -2.19% 32,800
Dec 9, 2024 1.41 1.49 1.31 1.37 -0.04 -2.84% 31,123
Dec 6, 2024 1.69 1.69 1.27 1.41 -0.21 -12.96% 150,500
Dec 5, 2024 1.70 2.02 1.41 1.62 -0.14 -7.95% 476,545
Dec 4, 2024 1.20 1.80 1.20 1.76 0.56 46.67% 335,010
Dec 3, 2024 1.32 1.50 1.17 1.20 -0.23 -16.08% 250,328
Dec 2, 2024 0.95 1.54 0.91 1.43 0.51 55.43% 3,609,131
Nov 29, 2024 0.92 0.92 0.91 0.92 0.02 2.22% 12,804
Nov 27, 2024 0.86 0.92 0.86 0.90 0.03 3.45% 24,749
Nov 26, 2024 0.92 0.92 0.86 0.87 -0.05 -5.43% 38,048
Nov 25, 2024 0.94 0.94 0.90 0.92 0.00 0.00% 68,881
Nov 22, 2024 0.93 0.94 0.88 0.92 -0.02 -2.13% 10,100
Nov 21, 2024 0.94 0.94 0.88 0.94 0.01 1.08% 24,200
Nov 20, 2024 0.92 0.94 0.89 0.93 0.00 0.00% 24,206
Nov 19, 2024 0.96 1.07 0.92 0.93 0.01 1.09% 85,800
Nov 18, 2024 1.11 1.16 0.87 0.92 -0.27 -22.69% 231,226
Nov 15, 2024 1.25 1.31 1.13 1.19 -0.03 -2.46% 72,000
Nov 14, 2024 1.33 1.33 1.06 1.22 -0.18 -12.86% 51,241
Nov 13, 2024 1.47 1.47 1.30 1.40 0.10 7.69% 73,709
Nov 12, 2024 1.25 1.35 1.15 1.30 0.05 4.00% 90,900