-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-53.33% -
3 MONTH PERFORMANCE
+28.17% -
6 MONTH PERFORMANCE
+1.12% -
YEAR-TO-DATE PERFORMANCE
-24.79% -
1 YEAR PERFORMANCE
-33.58%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.93 | $0.92 (-0.67%) | $0.94 | $0.88 | 10,100 | $33.97 M |
| 11/21/2024 | $0.94 | $0.94 (0.18%) | $0.94 | $0.88 | 24,200 | $34.51 M |
| 11/20/2024 | $0.92 | $0.93 (0.67%) | $0.95 | $0.89 | 24,206 | $34.23 M |
| 11/19/2024 | $0.96 | $0.93 (-3.53%) | $1.07 | $0.92 | 85,800 | $34.06 M |
| 11/18/2024 | $1.11 | $0.92 (-16.68%) | $1.16 | $0.87 | 231,226 | $34.01 M |
| 11/15/2024 | $1.25 | $1.19 (-4.8%) | $1.31 | $1.13 | 72,000 | $95.49 M |
| 11/14/2024 | $1.33 | $1.22 (-8.27%) | $1.33 | $1.06 | 51,241 | $97.90 M |
| 11/13/2024 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.30 | 73,709 | $112.34 M |
| 11/12/2024 | $1.25 | $1.30 (4%) | $1.35 | $1.15 | 90,900 | $104.32 M |
| 11/11/2024 | $1.40 | $1.25 (-10.71%) | $1.49 | $1.23 | 122,335 | $100.30 M |
| 11/08/2024 | $1.50 | $1.42 (-5.33%) | $1.56 | $1.35 | 72,938 | $52.20 M |
| 11/07/2024 | $1.51 | $1.51 (0%) | $1.59 | $1.48 | 42,064 | $12.10 M |
| 11/06/2024 | $1.62 | $1.54 (-4.94%) | $1.75 | $1.50 | 161,400 | $12.34 M |
| 11/05/2024 | $1.51 | $1.62 (7.28%) | $1.82 | $1.51 | 156,400 | $12.98 M |
| 11/04/2024 | $1.47 | $1.50 (2.04%) | $1.55 | $1.44 | 80,900 | $12.02 M |
| 11/01/2024 | $1.49 | $1.48 (-0.67%) | $1.58 | $1.36 | 77,300 | $11.86 M |
| 10/31/2024 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.45 | 8,700 | $11.70 M |
| 10/30/2024 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.44 | 33,909 | $11.70 M |
| 10/29/2024 | $1.44 | $1.47 (2.08%) | $1.64 | $1.44 | 49,728 | $11.78 M |
| 10/28/2024 | $1.39 | $1.41 (1.44%) | $1.66 | $1.39 | 189,640 | $11.30 M |
| 10/25/2024 | $1.68 | $1.45 (-13.69%) | $1.69 | $1.41 | 401,200 | $11.62 M |
| 10/24/2024 | $1.93 | $1.72 (-10.88%) | $1.96 | $1.68 | 80,936 | $13.78 M |
| 10/23/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.92 | 53,441 | $15.63 M |
| 10/22/2024 | $1.98 | $2.01 (1.52%) | $2.04 | $1.97 | 18,272 | $16.11 M |
| 10/21/2024 | $1.97 | $2.09 (6.09%) | $2.11 | $1.97 | 83,180 | $16.75 M |
| 10/18/2024 | $1.99 | $1.93 (-3.02%) | $2.03 | $1.90 | 87,714 | $15.47 M |
| 10/17/2024 | $2.01 | $1.93 (-3.98%) | $2.10 | $1.93 | 45,170 | $15.47 M |
| 10/16/2024 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.91 | 53,228 | $15.63 M |
| 10/15/2024 | $2.25 | $2.05 (-8.89%) | $2.29 | $1.95 | 135,626 | $16.43 M |
| 10/14/2024 | $2.05 | $2.24 (9.27%) | $2.29 | $1.85 | 227,800 | $17.95 M |
| 10/11/2024 | $1.80 | $1.95 (8.33%) | $2.19 | $1.80 | 302,700 | $15.63 M |
| 10/10/2024 | $1.49 | $1.82 (22.15%) | $1.82 | $1.40 | 139,500 | $14.58 M |
| 10/09/2024 | $1.55 | $1.46 (-5.81%) | $1.58 | $1.31 | 188,200 | $11.70 M |
| 10/08/2024 | $1.71 | $1.55 (-9.36%) | $1.74 | $1.52 | 938,908 | $12.42 M |
| 10/07/2024 | $1.09 | $1.67 (53.21%) | $1.68 | $1.09 | 5.55 M | $13.38 M |
| 10/04/2024 | $0.89 | $1.02 (14.74%) | $1.15 | $0.88 | 4.30 M | $8.17 M |
| 10/03/2024 | $0.76 | $0.73 (-4.48%) | $0.76 | $0.73 | 2,000 | $5.83 M |
| 10/02/2024 | $0.73 | $0.76 (4.71%) | $0.77 | $0.73 | 3,000 | $6.12 M |
| 10/01/2024 | $0.75 | $0.77 (2.27%) | $0.78 | $0.75 | 8,605 | $6.15 M |
| 09/30/2024 | $0.76 | $0.72 (-4.56%) | $0.76 | $0.67 | 30,829 | $5.78 M |
| 09/27/2024 | $0.71 | $0.76 (6.49%) | $0.79 | $0.71 | 15,046 | $6.06 M |
| 09/26/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 3,204 | $5.93 M |
| 09/25/2024 | $0.73 | $0.75 (2.74%) | $0.75 | $0.73 | 7,847 | $6.01 M |
| 09/24/2024 | $0.78 | $0.73 (-6.41%) | $0.82 | $0.72 | 3,526 | $5.85 M |
| 09/23/2024 | $0.77 | $0.75 (-2.6%) | $0.83 | $0.73 | 15,855 | $6.01 M |
| 09/20/2024 | $0.80 | $0.84 (5%) | $0.84 | $0.80 | 3,200 | $6.73 M |
| 09/19/2024 | $0.78 | $0.80 (2.17%) | $0.81 | $0.77 | 3,500 | $6.41 M |
| 09/18/2024 | $0.78 | $0.79 (1.58%) | $0.85 | $0.78 | 3,146 | $6.35 M |
| 09/17/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 600 | $6.33 M |
| 09/16/2024 | $0.84 | $0.78 (-6.79%) | $0.85 | $0.78 | 16,400 | $6.25 M |
| 09/13/2024 | $0.82 | $0.79 (-4.26%) | $0.83 | $0.79 | 7,700 | $6.29 M |
| 09/12/2024 | $0.83 | $0.79 (-5.92%) | $0.86 | $0.79 | 30,241 | $6.29 M |
| 09/11/2024 | $0.84 | $0.83 (-0.02%) | $0.84 | $0.79 | 7,500 | $6.69 M |
| 09/10/2024 | $0.83 | $0.82 (-1.19%) | $0.83 | $0.82 | 3,404 | $6.57 M |
| 09/09/2024 | $0.86 | $0.84 (-2.66%) | $0.87 | $0.82 | 11,227 | $6.70 M |
| 09/06/2024 | $0.82 | $0.81 (-1.04%) | $0.87 | $0.81 | 6,300 | $6.51 M |
| 09/05/2024 | $0.84 | $0.87 (3.6%) | $0.87 | $0.83 | 19,000 | $6.97 M |
| 09/04/2024 | $0.80 | $0.87 (8.63%) | $0.89 | $0.77 | 55,900 | $6.97 M |
| 09/03/2024 | $0.82 | $0.81 (-1.42%) | $0.82 | $0.78 | 4,100 | $6.45 M |
| 08/30/2024 | $0.84 | $0.81 (-3.56%) | $0.84 | $0.80 | 9,220 | $6.49 M |
| 08/29/2024 | $0.89 | $0.85 (-4.61%) | $0.90 | $0.84 | 24,035 | $6.80 M |
| 08/28/2024 | $0.89 | $0.92 (2.49%) | $0.92 | $0.87 | 27,500 | $7.33 M |
| 08/27/2024 | $0.88 | $0.92 (4.66%) | $0.92 | $0.82 | 35,822 | $7.37 M |
| 08/26/2024 | $0.77 | $0.87 (12.99%) | $0.88 | $0.77 | 19,090 | $6.97 M |
| 08/23/2024 | $0.76 | $0.71 (-6.15%) | $0.81 | $0.71 | 7,200 | $5.69 M |