Snail, Inc. Class A Common Stock - SNAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	1.11	1.11	1.11	1.13	1.06	47,297
October 28, 2025	1.16	1.08	1.08	1.19	1.07	154,700
October 27, 2025	1.04	1.2	1.2	1.2	1.04	281,032
October 24, 2025	1.08	1.03	1.03	1.08	1.03	9,600
October 23, 2025	1	1.06	1.06	1.06	1	35,400
October 22, 2025	1.01	1	1	1.04	0.99	35,041
October 21, 2025	0.99	1.05	1.05	1.05	0.96	38,300
October 20, 2025	1.02	1	1	1.04	1	17,400
October 17, 2025	1.03	1.01	1.01	1.03	0.99	41,500
October 16, 2025	1.07	1.03	1.03	1.08	1.02	80,757
October 15, 2025	1.08	1.08	1.08	1.13	1.02	90,700
October 14, 2025	1.04	1.01	1.01	1.09	1.01	29,241
October 13, 2025	1.03	1.04	1.04	1.06	1	53,500
October 10, 2025	1.13	1.03	1.03	1.14	1	61,600
October 09, 2025	1.14	1.11	1.11	1.17	1	213,619
October 08, 2025	1.3	1.12	1.12	1.3	1.11	121,100
October 07, 2025	1.32	1.23	1.23	1.34	1.18	96,803
October 06, 2025	1.18	1.34	1.34	1.38	1.15	396,100
October 03, 2025	1.17	1.17	1.17	1.19	1.16	63,821
October 02, 2025	1.21	1.14	1.14	1.23	1.14	75,879
October 01, 2025	1.08	1.2	1.2	1.2	1	112,900
September 30, 2025	1.17	1.09	1.09	1.19	1.05	180,116
September 29, 2025	1	1.14	1.14	1.22	0.97	335,389
September 26, 2025	1	1.02	1.02	1.02	0.95	49,413
September 25, 2025	1.02	0.99	0.99	1.02	0.95	85,430
September 24, 2025	1.02	1.02	1.02	1.05	1	56,400
September 23, 2025	1.03	1	1	1.06	1	69,800
September 22, 2025	1.04	1.05	1.05	1.1	1.02	85,100
September 19, 2025	0.96	1.07	1.07	1.08	0.94	425,500
September 18, 2025	0.96	1	1	1.02	0.95	102,900
September 17, 2025	0.94	0.93	0.93	1.03	0.93	149,900
September 16, 2025	0.89	0.94	0.94	0.94	0.89	61,224
September 15, 2025	0.9	0.89	0.89	0.93	0.88	108,038
September 12, 2025	0.88	0.88	0.88	0.91	0.86	69,070
September 11, 2025	0.84	0.88	0.88	0.89	0.84	28,500
September 10, 2025	0.85	0.87	0.87	0.9	0.83	40,716
September 09, 2025	0.86	0.88	0.88	0.88	0.8	171,898
September 08, 2025	0.87	0.86	0.86	0.88	0.85	32,900
September 05, 2025	0.87	0.86	0.86	0.89	0.84	31,766
September 04, 2025	0.84	0.89	0.89	0.89	0.83	45,209
September 03, 2025	0.88	0.86	0.86	0.89	0.82	50,933
September 02, 2025	0.9	0.87	0.87	0.94	0.81	124,100
August 29, 2025	0.93	0.93	0.93	0.97	0.91	47,143
August 28, 2025	0.9	0.96	0.96	0.97	0.9	53,053
August 27, 2025	0.9	0.91	0.91	0.94	0.9	26,034
August 26, 2025	0.92	0.91	0.91	0.95	0.89	62,469
August 25, 2025	0.92	0.93	0.93	0.97	0.9	30,500
August 22, 2025	0.93	0.91	0.91	0.95	0.89	38,249
August 21, 2025	0.94	0.92	0.92	0.94	0.92	17,843
August 20, 2025	0.96	0.92	0.92	0.96	0.89	194,054
August 19, 2025	1.04	0.98	0.98	1.27	0.97	1.16M
August 18, 2025	0.97	0.98	0.98	1	0.95	16,027
August 15, 2025	0.99	0.98	0.98	1.01	0.95	36,780
August 14, 2025	1.1	1	1	1.1	0.99	42,600
August 13, 2025	1.02	1.05	1.05	1.09	0.99	83,159
August 12, 2025	0.98	1	1	1	0.96	40,400
August 11, 2025	0.94	0.98	0.98	1.02	0.94	39,600
August 08, 2025	0.99	0.97	0.97	1.01	0.97	23,700
August 07, 2025	0.96	1.01	1.01	1.02	0.95	51,238
August 06, 2025	0.97	1.02	1.02	1.03	0.95	100,900

Snail, Inc. Class A Common Stock (SNAL) NASDAQ