5 DAY PERFORMANCE
-45.68%
1 MONTH PERFORMANCE
-39.31%
3 MONTH PERFORMANCE
-52.69%
6 MONTH PERFORMANCE
+14.73%
YEAR-TO-DATE PERFORMANCE
-52.69%
1 YEAR PERFORMANCE
-11.11%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.01 | $0.88 (-12.98%) | $1.01 | $0.84 | 144,599 | $7.20 B |
| 03/28/2025 | $1.25 | $1.04 (-16.8%) | $1.25 | $1.01 | 96,283 | $8.51 B |
| 03/27/2025 | $1.58 | $1.21 (-23.42%) | $1.58 | $1.08 | 174,700 | $9.90 B |
| 03/26/2025 | $1.60 | $1.62 (1.25%) | $1.66 | $1.55 | 32,235 | $13.26 B |
| 03/25/2025 | $1.56 | $1.62 (3.85%) | $1.70 | $1.56 | 52,306 | $13.26 B |
| 03/24/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.56 | 46,974 | $12.93 B |
| 03/21/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 8,624 | $13.18 B |
| 03/20/2025 | $1.57 | $1.61 (2.55%) | $1.76 | $1.57 | 49,400 | $13.18 B |
| 03/19/2025 | $1.60 | $1.76 (10%) | $1.78 | $1.59 | 24,138 | $14.40 B |
| 03/18/2025 | $1.65 | $1.60 (-3.03%) | $1.75 | $1.53 | 44,642 | $13.09 B |
| 03/17/2025 | $1.50 | $1.68 (12%) | $1.74 | $1.47 | 53,700 | $13.75 B |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.38 | 23,800 | $11.78 B |
| 03/13/2025 | $1.45 | $1.45 (0%) | $1.52 | $1.42 | 17,045 | $11.87 B |
| 03/12/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.39 | 36,009 | $12.11 B |
| 03/11/2025 | $1.36 | $1.44 (5.88%) | $1.44 | $1.33 | 32,300 | $11.78 B |
| 03/10/2025 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.38 | 31,545 | $11.38 B |
| 03/07/2025 | $1.66 | $1.54 (-7.23%) | $1.66 | $1.44 | 37,300 | $12.60 B |
| 03/06/2025 | $1.54 | $1.63 (5.84%) | $1.75 | $1.54 | 87,959 | $13.34 B |
| 03/05/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.46 | 60,329 | $12.93 B |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.65 | $1.37 | 122,200 | $12.52 B |
| 03/03/2025 | $1.51 | $1.45 (-3.97%) | $1.78 | $1.39 | 113,626 | $11.87 B |
| 02/28/2025 | $1.85 | $1.60 (-13.51%) | $1.85 | $1.43 | 154,600 | $13.09 B |
| 02/27/2025 | $1.91 | $1.85 (-3.14%) | $2.04 | $1.79 | 23,600 | $15.14 B |
| 02/26/2025 | $1.99 | $1.91 (-4.02%) | $2.18 | $1.90 | 39,211 | $15.63 B |
| 02/25/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.68 | 50,000 | $15.14 B |
| 02/24/2025 | $2.09 | $1.82 (-12.92%) | $2.10 | $1.67 | 262,700 | $14.89 B |
| 02/21/2025 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.01 | 65,210 | $17.10 B |
| 02/20/2025 | $2.33 | $2.23 (-4.29%) | $2.38 | $2.23 | 22,100 | $18.25 B |
| 02/19/2025 | $2.29 | $2.32 (1.31%) | $2.50 | $2.19 | 95,500 | $18.99 B |
| 02/18/2025 | $2.68 | $2.23 (-16.79%) | $2.69 | $2.15 | 174,709 | $18.25 B |
| 02/14/2025 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.60 | 34,350 | $22.26 B |
| 02/13/2025 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.66 | 59,700 | $23.08 B |
| 02/12/2025 | $3.11 | $2.88 (-7.4%) | $3.14 | $2.61 | 91,980 | $23.57 B |
| 02/11/2025 | $2.72 | $3.14 (15.44%) | $3.42 | $2.72 | 309,200 | $25.70 B |
| 02/10/2025 | $2.68 | $2.73 (1.87%) | $2.73 | $2.49 | 114,941 | $22.34 B |
| 02/07/2025 | $2.60 | $2.48 (-4.62%) | $2.68 | $2.32 | 50,049 | $20.30 B |
| 02/06/2025 | $2.42 | $2.53 (4.55%) | $2.53 | $2.36 | 50,114 | $20.71 B |
| 02/05/2025 | $2.37 | $2.42 (2.11%) | $2.48 | $2.28 | 73,862 | $19.81 B |
| 02/04/2025 | $2.34 | $2.32 (-0.85%) | $2.40 | $2.23 | 59,428 | $18.99 B |
| 02/03/2025 | $2.08 | $2.32 (11.54%) | $2.33 | $1.95 | 78,000 | $18.99 B |
| 01/31/2025 | $2.37 | $2.14 (-9.7%) | $2.45 | $2.04 | 94,084 | $17.51 B |
| 01/30/2025 | $2.04 | $2.35 (15.2%) | $2.35 | $1.97 | 73,416 | $19.23 B |
| 01/29/2025 | $1.72 | $1.96 (13.95%) | $2.07 | $1.72 | 89,900 | $16.04 B |
| 01/28/2025 | $2.10 | $1.75 (-16.67%) | $2.13 | $1.63 | 166,600 | $14.32 B |
| 01/27/2025 | $2.30 | $2.09 (-9.13%) | $2.35 | $1.90 | 139,700 | $17.10 B |
| 01/24/2025 | $2.79 | $2.21 (-20.79%) | $2.89 | $2.02 | 238,624 | $18.09 B |
| 01/23/2025 | $2.92 | $2.79 (-4.45%) | $2.94 | $2.55 | 154,500 | $22.83 B |
| 01/22/2025 | $2.57 | $2.91 (13.23%) | $2.99 | $2.57 | 353,204 | $23.82 B |
| 01/21/2025 | $2.36 | $2.51 (6.36%) | $2.65 | $2.24 | 232,643 | $20.54 B |
| 01/17/2025 | $2.06 | $2.27 (10.19%) | $2.43 | $2.06 | 403,721 | $18.58 B |
| 01/16/2025 | $1.91 | $2.05 (7.33%) | $2.17 | $1.91 | 101,993 | $16.78 B |
| 01/15/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.85 | 43,892 | $15.88 B |
| 01/14/2025 | $1.82 | $1.87 (2.75%) | $2.04 | $1.82 | 31,028 | $15.30 B |
| 01/13/2025 | $1.94 | $1.85 (-4.64%) | $1.94 | $1.75 | 64,213 | $15.14 B |
| 01/10/2025 | $2.11 | $1.84 (-12.8%) | $2.11 | $1.80 | 82,400 | $15.06 B |
| 01/08/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.86 | 67,727 | $16.53 B |
| 01/07/2025 | $1.98 | $2.09 (5.56%) | $2.14 | $1.95 | 65,656 | $17.10 B |
| 01/06/2025 | $2.07 | $1.93 (-6.76%) | $2.07 | $1.86 | 117,686 | $15.79 B |
| 01/03/2025 | $2.10 | $1.87 (-10.95%) | $2.11 | $1.82 | 97,452 | $15.30 B |
| 01/02/2025 | $1.86 | $2.12 (13.98%) | $2.17 | $1.85 | 266,638 | $17.35 B |
| 12/31/2024 | $1.85 | $1.86 (0.54%) | $1.94 | $1.82 | 34,933 | $15.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
