5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+26.89%
3 MONTH PERFORMANCE
+27.97%
6 MONTH PERFORMANCE
-22.16%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
+77.63%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $1.39 | $1.51 (8.63%) | $2.15 | $1.33 | 2.57 M | $56.16 M |
07/14/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.30 | 28.90 K | $51.69 M |
07/11/2025 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.28 | 76.28 K | $51.69 M |
07/10/2025 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.43 | 49.13 K | $55.79 M |
07/09/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.50 | 29.20 K | $57.27 M |
07/08/2025 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.56 | 9.19 K | $58.02 M |
07/07/2025 | $1.55 | $1.57 (1.29%) | $1.65 | $1.51 | 51.26 K | $58.39 M |
07/03/2025 | $1.50 | $1.57 (4.67%) | $1.59 | $1.50 | 21.84 K | $58.39 M |
07/02/2025 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.34 | 109.14 K | $56.53 M |
07/01/2025 | $1.43 | $1.56 (9.09%) | $1.73 | $1.38 | 189.30 K | $58.02 M |
06/30/2025 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.34 | 31.60 K | $50.95 M |
06/27/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.36 | 17.22 K | $52.44 M |
06/26/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 20.13 K | $52.81 M |
06/25/2025 | $1.35 | $1.43 (5.93%) | $1.44 | $1.31 | 29.50 K | $53.18 M |
06/24/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.28 | 38.95 K | $50.21 M |
06/23/2025 | $1.37 | $1.31 (-4.38%) | $1.50 | $1.25 | 80.41 K | $48.72 M |
06/20/2025 | $1.45 | $1.35 (-6.9%) | $1.83 | $1.33 | 378.06 K | $50.21 M |
06/18/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.36 | 75.90 K | $53.55 M |
06/17/2025 | $1.30 | $1.48 (13.85%) | $1.65 | $1.30 | 302.22 K | $55.04 M |
06/16/2025 | $1.14 | $1.32 (15.79%) | $1.38 | $1.10 | 103.77 K | $49.09 M |
06/13/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.14 | 20.54 K | $44.26 M |
06/12/2025 | $1.32 | $1.25 (-5.3%) | $1.38 | $1.24 | 43.95 K | $46.49 M |
06/11/2025 | $1.15 | $1.31 (13.91%) | $1.40 | $1.05 | 106.80 K | $48.72 M |
06/10/2025 | $1.05 | $1.10 (4.76%) | $1.13 | $0.98 | 60.58 K | $40.91 M |
06/09/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $0.98 | 43.30 K | $39.05 M |
06/06/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 21.50 K | $37.19 M |
06/05/2025 | $1.08 | $0.99 (-8.06%) | $1.08 | $0.99 | 37.00 K | $36.93 M |
06/04/2025 | $0.97 | $1.06 (9.28%) | $1.08 | $0.97 | 45.09 K | $39.42 M |
06/03/2025 | $0.91 | $0.95 (4.4%) | $0.97 | $0.91 | 18.30 K | $35.33 M |
06/02/2025 | $0.89 | $0.91 (2.25%) | $0.92 | $0.87 | 29.30 K | $33.84 M |
05/30/2025 | $0.93 | $0.89 (-4.67%) | $0.95 | $0.89 | 11.60 K | $33.10 M |
05/29/2025 | $0.92 | $0.94 (1.12%) | $0.96 | $0.92 | 27.70 K | $34.77 M |
05/28/2025 | $0.97 | $0.96 (-1.03%) | $0.97 | $0.95 | 6.10 K | $35.70 M |
05/27/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.89 | 36.50 K | $35.33 M |
05/23/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.89 | 11.22 K | $34.59 M |
05/22/2025 | $0.94 | $0.96 (2%) | $0.97 | $0.89 | 35.50 K | $35.66 M |
05/21/2025 | $0.91 | $0.94 (3.3%) | $0.96 | $0.91 | 43.02 K | $34.96 M |
05/20/2025 | $0.90 | $0.91 (1.4%) | $0.96 | $0.85 | 97.98 K | $33.94 M |
05/19/2025 | $1.00 | $0.91 (-8.8%) | $1.00 | $0.91 | 45.02 K | $33.92 M |
05/16/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.99 | 34.80 K | $37.19 M |
05/15/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 46.32 K | $39.79 M |
05/14/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.13 | 49.30 K | $43.88 M |
05/13/2025 | $1.07 | $1.13 (5.61%) | $1.13 | $1.05 | 50.97 K | $42.03 M |
05/12/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.03 | 28.43 K | $39.79 M |
05/09/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 31.62 K | $37.93 M |
05/08/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.98 | 24.30 K | $37.93 M |
05/07/2025 | $1.00 | $0.99 (-1.04%) | $1.08 | $0.98 | 28.50 K | $36.80 M |
05/06/2025 | $1.05 | $0.98 (-6.46%) | $1.06 | $0.98 | 16.40 K | $36.53 M |
05/05/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 20.20 K | $39.79 M |
05/02/2025 | $1.01 | $1.04 (2.97%) | $1.09 | $1.01 | 29.44 K | $38.68 M |
05/01/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.97 | 24.40 K | $38.31 M |
04/30/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.95 | 28.00 K | $37.56 M |
04/29/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 20.81 K | $37.93 M |
04/28/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.02 | 27.90 K | $40.17 M |
04/25/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.03 | 70.16 K | $40.91 M |
04/24/2025 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 44.20 K | $40.17 M |
04/23/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.02 | 36.35 K | $38.68 M |
04/22/2025 | $0.88 | $1.08 (22.73%) | $1.11 | $0.88 | 73.41 K | $40.17 M |
04/21/2025 | $1.01 | $0.88 (-13.27%) | $1.01 | $0.86 | 70.63 K | $32.58 M |
04/17/2025 | $1.11 | $1.01 (-9.01%) | $1.14 | $1.00 | 49.24 K | $37.56 M |
04/16/2025 | $1.14 | $1.09 (-4.39%) | $1.39 | $1.07 | 60.10 K | $40.54 M |
04/15/2025 | $0.97 | $1.18 (21.65%) | $1.28 | $0.97 | 185.30 K | $43.88 M |