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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	0.98	0.99	0.99	1.02	0.88	455,063
August 04, 2025	1.11	1.13	1.13	1.14	1.07	1.77M
August 01, 2025	1.09	1.09	1.09	1.13	1.08	16,340
July 31, 2025	1.1	1.11	1.11	1.14	1.07	49,169
July 30, 2025	1.15	1.08	1.08	1.2	1.07	51,604
July 29, 2025	1.25	1.14	1.14	1.26	1.14	77,700
July 28, 2025	1.24	1.27	1.27	1.28	1.22	21,866
July 25, 2025	1.34	1.25	1.25	1.35	1.22	135,000
July 24, 2025	1.37	1.34	1.34	1.39	1.31	44,278
July 23, 2025	1.43	1.38	1.38	1.45	1.35	92,406
July 22, 2025	1.36	1.43	1.43	1.55	1.3	305,600
July 21, 2025	1.45	1.38	1.38	1.45	1.33	174,500
July 18, 2025	1.47	1.46	1.46	1.51	1.35	190,712
July 17, 2025	1.46	1.47	1.47	1.52	1.42	195,400
July 16, 2025	1.47	1.4	1.4	1.47	1.33	537,327
July 15, 2025	1.39	1.51	1.51	2.15	1.33	2.62M
July 14, 2025	1.4	1.39	1.39	1.4	1.3	28,900
July 11, 2025	1.45	1.39	1.39	1.5	1.28	76,282
July 10, 2025	1.55	1.5	1.52	1.57	1.43	48,543
July 09, 2025	1.6	1.54	1.54	1.6	1.5	29,200
July 08, 2025	1.6	1.56	1.56	1.61	1.56	9,192
July 07, 2025	1.55	1.57	1.57	1.65	1.51	51,255
July 03, 2025	1.5	1.57	1.57	1.59	1.5	21,836
July 02, 2025	1.53	1.52	1.52	1.6	1.34	109,144
July 01, 2025	1.43	1.56	1.56	1.73	1.38	189,300
June 30, 2025	1.42	1.37	1.37	1.44	1.34	31,600
June 27, 2025	1.42	1.41	1.41	1.43	1.36	17,218
June 26, 2025	1.45	1.42	1.42	1.45	1.4	20,125
June 25, 2025	1.35	1.43	1.43	1.44	1.31	29,500
June 24, 2025	1.32	1.35	1.35	1.38	1.28	38,947
June 23, 2025	1.37	1.31	1.31	1.5	1.25	80,410
June 20, 2025	1.45	1.35	1.35	1.83	1.33	378,063
June 18, 2025	1.5	1.44	1.44	1.5	1.36	75,900

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