-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
-15.19% -
3 MONTH PERFORMANCE
-16.34% -
6 MONTH PERFORMANCE
-27.27% -
YEAR-TO-DATE PERFORMANCE
-40.50% -
1 YEAR PERFORMANCE
-36.84%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $0.75 | $0.77 (2.8%) | $0.77 | $0.71 | 5,009 | $6.17 M |
| 08/21/2024 | $0.76 | $0.77 (0.72%) | $0.77 | $0.65 | 7,338 | $6.14 M |
| 08/20/2024 | $0.76 | $0.72 (-5.69%) | $0.80 | $0.70 | 4,400 | $5.77 M |
| 08/19/2024 | $0.73 | $0.73 (0.01%) | $0.75 | $0.73 | 2,700 | $5.83 M |
| 08/16/2024 | $0.80 | $0.75 (-6.19%) | $0.80 | $0.73 | 7,577 | $6.01 M |
| 08/15/2024 | $0.76 | $0.80 (5.96%) | $0.80 | $0.76 | 11,530 | $6.41 M |
| 08/14/2024 | $0.80 | $0.76 (-6%) | $0.83 | $0.75 | 64,620 | $6.05 M |
| 08/13/2024 | $0.79 | $0.73 (-7.62%) | $0.79 | $0.73 | 58,500 | $5.85 M |
| 08/12/2024 | $0.71 | $0.79 (11.27%) | $0.79 | $0.68 | 2,013 | $6.33 M |
| 08/09/2024 | $0.79 | $0.71 (-9.55%) | $0.79 | $0.68 | 7,700 | $5.69 M |
| 08/08/2024 | $0.71 | $0.76 (6.58%) | $0.79 | $0.66 | 2,307 | $6.10 M |
| 08/07/2024 | $0.69 | $0.69 (0.1%) | $0.72 | $0.66 | 2,035 | $5.51 M |
| 08/06/2024 | $0.62 | $0.69 (11.5%) | $0.74 | $0.53 | 4,418 | $5.51 M |
| 08/05/2024 | $0.65 | $0.67 (2.43%) | $0.69 | $0.52 | 21,500 | $5.34 M |
| 08/02/2024 | $0.78 | $0.78 (0.49%) | $0.81 | $0.62 | 23,400 | $6.28 M |
| 08/01/2024 | $0.79 | $0.78 (-1.27%) | $0.82 | $0.78 | 53,400 | $6.25 M |
| 07/31/2024 | $0.77 | $0.78 (1.32%) | $0.81 | $0.77 | 2,600 | $6.25 M |
| 07/30/2024 | $0.82 | $0.82 (0%) | $0.87 | $0.82 | 3,815 | $6.57 M |
| 07/29/2024 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.83 | 1,500 | $6.65 M |
| 07/26/2024 | $0.86 | $0.86 (-0.27%) | $0.87 | $0.84 | 5,514 | $6.87 M |
| 07/25/2024 | $0.86 | $0.81 (-5.81%) | $0.86 | $0.77 | 2,000 | $6.49 M |
| 07/24/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.78 | 4,600 | $6.25 M |
| 07/23/2024 | $0.85 | $0.85 (-0.01%) | $0.85 | $0.85 | 600 | $6.81 M |
| 07/22/2024 | $0.83 | $0.87 (4.82%) | $0.87 | $0.82 | 3,171 | $6.97 M |
| 07/19/2024 | $0.91 | $0.86 (-5.76%) | $0.91 | $0.86 | 2,101 | $6.87 M |
| 07/18/2024 | $0.90 | $0.87 (-3.17%) | $0.90 | $0.87 | 1,484 | $6.98 M |
| 07/17/2024 | $0.84 | $0.83 (-1.19%) | $0.90 | $0.83 | 8,450 | $6.65 M |
| 07/16/2024 | $0.93 | $0.89 (-3.99%) | $0.93 | $0.89 | 11,252 | $7.13 M |
| 07/15/2024 | $0.90 | $0.85 (-5.54%) | $0.90 | $0.85 | 1,447 | $6.81 M |
| 07/12/2024 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.83 | 2,597 | $6.81 M |
| 07/11/2024 | $0.89 | $0.83 (-6.65%) | $0.89 | $0.83 | 4,728 | $6.65 M |
| 07/10/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.83 | 872 | $7.05 M |
| 07/09/2024 | $0.83 | $0.80 (-3.62%) | $0.85 | $0.80 | 9,123 | $6.41 M |
| 07/08/2024 | $0.93 | $0.83 (-10.75%) | $0.93 | $0.83 | 2,311 | $6.65 M |
| 07/05/2024 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.80 | 4,067 | $7.21 M |
| 07/03/2024 | $0.90 | $0.84 (-6.66%) | $0.90 | $0.84 | 36,339 | $6.73 M |
| 07/02/2024 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 336 | $6.68 M |
| 07/01/2024 | $0.85 | $0.83 (-1.79%) | $0.86 | $0.83 | 1,888 | $6.65 M |