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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	0.8	0.79	0.79	0.81	0.79	29,255
January 15, 2026	0.76	0.78	0.78	0.79	0.76	15,900
January 14, 2026	0.75	0.76	0.76	0.78	0.75	21,519
January 13, 2026	0.77	0.74	0.74	0.77	0.73	16,531
January 12, 2026	0.81	0.74	0.74	0.85	0.66	68,783
January 09, 2026	0.89	0.81	0.81	0.89	0.81	14,642
January 08, 2026	0.88	0.85	0.85	0.91	0.84	8,800
January 07, 2026	0.88	0.86	0.86	0.9	0.86	2,936
January 06, 2026	0.85	0.86	0.86	0.91	0.85	3,635
January 05, 2026	0.87	0.86	0.86	0.9	0.86	18,604
January 02, 2026	0.9	0.87	0.87	0.9	0.86	19,263
December 31, 2025	0.93	0.89	0.89	0.93	0.87	16,213
December 30, 2025	0.89	0.87	0.87	0.93	0.87	20,800
December 29, 2025	0.89	0.89	0.89	0.97	0.88	73,030
December 26, 2025	0.88	0.92	0.92	0.98	0.88	37,732
December 24, 2025	0.88	0.88	0.88	0.91	0.87	12,700
December 23, 2025	0.93	0.89	0.89	0.95	0.88	18,100
December 22, 2025	0.89	0.92	0.92	0.95	0.88	31,021
December 19, 2025	0.9	0.86	0.86	0.93	0.86	34,763
December 18, 2025	0.93	0.9	0.9	0.96	0.88	18,325
December 17, 2025	0.89	0.89	0.89	0.92	0.88	34,872
December 16, 2025	0.87	0.86	0.86	0.91	0.86	46,543
December 15, 2025	0.88	0.87	0.87	0.91	0.85	36,844
December 12, 2025	0.9	0.9	0.9	0.96	0.9	24,522
December 11, 2025	0.92	0.98	0.98	1	0.92	7,442
December 10, 2025	0.93	0.98	0.98	0.98	0.87	36,040
December 09, 2025	0.95	0.98	0.98	1	0.93	13,148
December 08, 2025	0.95	0.94	0.94	0.97	0.9	47,112
December 05, 2025	0.85	0.95	0.95	0.97	0.85	109,500
December 04, 2025	0.87	0.85	0.85	0.87	0.84	16,400
December 03, 2025	0.86	0.87	0.87	0.87	0.83	17,522
December 02, 2025	0.86	0.84	0.84	0.87	0.84	9,300
December 01, 2025	0.88	0.86	0.86	0.9	0.85	28,400
November 28, 2025	0.88	0.88	0.88	0.89	0.88	15,584
November 26, 2025	0.9	0.88	0.88	0.91	0.88	26,200
November 25, 2025	0.9	0.89	0.89	0.91	0.88	20,377
November 24, 2025	0.9	0.88	0.88	0.91	0.88	25,700
November 21, 2025	0.9	0.91	0.91	0.91	0.88	17,300
November 20, 2025	0.91	0.91	0.91	0.92	0.88	10,429
November 19, 2025	0.91	0.91	0.91	0.93	0.9	12,207
November 18, 2025	0.91	0.88	0.88	0.92	0.88	25,000
November 17, 2025	0.97	0.92	0.92	0.98	0.92	25,605
November 14, 2025	0.97	0.92	0.92	0.97	0.91	36,100
November 13, 2025	0.95	0.98	0.98	1	0.95	22,000
November 12, 2025	0.98	1.03	1.03	1.03	0.96	31,600
November 11, 2025	1.04	0.96	0.96	1.04	0.96	39,134
November 10, 2025	1.04	1.01	1.01	1.04	1	9,000
November 07, 2025	0.99	1.02	1.02	1.02	0.97	18,800
November 06, 2025	1.03	1.01	1.01	1.05	0.96	28,249
November 05, 2025	1.02	1.03	1.03	1.03	1.01	22,110
November 04, 2025	1.01	1.01	1.01	1.06	1.01	21,603
November 03, 2025	1.05	1.04	1.04	1.07	1.01	49,044
October 31, 2025	1.03	1.07	1.07	1.08	1.03	32,400
October 30, 2025	1.08	1.05	1.05	1.09	1.03	73,700
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

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