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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.64	0.64	0.66	0.61	23,211
February 19, 2026	0.59	0.6	0.6	0.63	0.59	15,329
February 18, 2026	0.62	0.62	0.62	0.62	0.61	6,741
February 17, 2026	0.58	0.6	0.6	0.61	0.58	22,200
February 13, 2026	0.6	0.59	0.59	0.61	0.59	15,707
February 12, 2026	0.63	0.58	0.58	0.63	0.58	32,379
February 11, 2026	0.66	0.62	0.62	0.68	0.62	33,514
February 10, 2026	0.67	0.66	0.66	0.69	0.66	13,307
February 09, 2026	0.66	0.66	0.66	0.67	0.66	13,719
February 06, 2026	0.66	0.66	0.66	0.7	0.65	30,511
February 05, 2026	0.69	0.71	0.71	0.71	0.69	14,400
February 04, 2026	0.78	0.69	0.69	0.78	0.69	90,920
February 03, 2026	0.71	0.8	0.8	0.89	0.71	292,191
February 02, 2026	0.72	0.71	0.71	0.73	0.71	8,238
January 30, 2026	0.74	0.72	0.72	0.74	0.7	32,600
January 29, 2026	0.75	0.73	0.73	0.75	0.72	18,700
January 28, 2026	0.74	0.74	0.74	0.75	0.72	35,870
January 27, 2026	0.78	0.74	0.74	0.78	0.72	28,070
January 26, 2026	0.76	0.76	0.76	0.78	0.76	18,700
January 23, 2026	0.81	0.76	0.76	0.81	0.76	13,234
January 22, 2026	0.79	0.79	0.79	0.81	0.79	9,132
January 21, 2026	0.79	0.79	0.79	0.82	0.79	7,932
January 20, 2026	0.78	0.8	0.8	0.83	0.78	13,000
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

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