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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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