5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
-41.25%
6 MONTH PERFORMANCE
+2.17%
YEAR-TO-DATE PERFORMANCE
-49.46%
1 YEAR PERFORMANCE
+9.61%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.92 | $0.93 (0.58%) | $0.93 | $0.92 | 25.17 K | $77.66 M |
| 05/28/2025 | $0.97 | $0.96 (-1.03%) | $0.97 | $0.95 | 6.10 K | $81.04 M |
| 05/27/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.89 | 36.50 K | $80.20 M |
| 05/23/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.89 | 11.22 K | $78.51 M |
| 05/22/2025 | $0.94 | $0.96 (2%) | $0.97 | $0.89 | 35.50 K | $80.94 M |
| 05/21/2025 | $0.91 | $0.94 (3.3%) | $0.96 | $0.91 | 43.02 K | $79.36 M |
| 05/20/2025 | $0.90 | $0.91 (1.4%) | $0.96 | $0.85 | 97.98 K | $77.04 M |
| 05/19/2025 | $1.00 | $0.91 (-8.8%) | $1.00 | $0.91 | 45.02 K | $76.99 M |
| 05/16/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.99 | 34.80 K | $84.42 M |
| 05/15/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 46.32 K | $90.33 M |
| 05/14/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.13 | 49.30 K | $99.62 M |
| 05/13/2025 | $1.07 | $1.13 (5.61%) | $1.13 | $1.05 | 50.97 K | $95.39 M |
| 05/12/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.03 | 28.43 K | $90.33 M |
| 05/09/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 31.62 K | $37.67 M |
| 05/08/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.98 | 24.30 K | $37.67 M |
| 05/07/2025 | $1.00 | $0.99 (-1.04%) | $1.08 | $0.98 | 28.50 K | $36.55 M |
| 05/06/2025 | $1.05 | $0.98 (-6.46%) | $1.06 | $0.98 | 16.40 K | $36.28 M |
| 05/05/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 20.20 K | $39.52 M |
| 05/02/2025 | $1.01 | $1.04 (2.97%) | $1.09 | $1.01 | 29.44 K | $38.41 M |
| 05/01/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.97 | 24.40 K | $38.04 M |
| 04/30/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.95 | 28.00 K | $37.30 M |
| 04/29/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 20.81 K | $37.67 M |
| 04/28/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.02 | 27.90 K | $39.89 M |
| 04/25/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.03 | 70.16 K | $40.63 M |
| 04/24/2025 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 44.20 K | $39.89 M |
| 04/23/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.02 | 36.35 K | $38.41 M |
| 04/22/2025 | $0.88 | $1.08 (22.73%) | $1.11 | $0.88 | 73.41 K | $39.89 M |
| 04/21/2025 | $1.01 | $0.88 (-13.27%) | $1.01 | $0.86 | 70.63 K | $32.35 M |
| 04/17/2025 | $1.11 | $1.01 (-9.01%) | $1.14 | $1.00 | 49.24 K | $37.30 M |
| 04/16/2025 | $1.14 | $1.09 (-4.39%) | $1.39 | $1.07 | 60.10 K | $40.26 M |
| 04/15/2025 | $0.97 | $1.18 (21.65%) | $1.28 | $0.97 | 185.30 K | $43.58 M |
| 04/14/2025 | $0.91 | $0.96 (5.49%) | $1.05 | $0.91 | 23.61 K | $35.46 M |
| 04/11/2025 | $0.80 | $0.89 (11.11%) | $0.95 | $0.80 | 36.00 K | $32.87 M |
| 04/10/2025 | $0.75 | $0.80 (6.67%) | $0.88 | $0.75 | 19.94 K | $29.55 M |
| 04/09/2025 | $0.71 | $0.77 (9.23%) | $0.84 | $0.64 | 68.70 K | $28.44 M |
| 04/08/2025 | $0.74 | $0.72 (-3.33%) | $0.77 | $0.72 | 44.64 K | $26.59 M |
| 04/07/2025 | $0.76 | $0.71 (-6.81%) | $0.76 | $0.66 | 34.99 K | $26.23 M |
| 04/04/2025 | $0.77 | $0.75 (-2.58%) | $0.79 | $0.73 | 25.23 K | $27.70 M |
| 04/03/2025 | $0.82 | $0.78 (-4.85%) | $0.86 | $0.78 | 81.43 K | $28.81 M |
| 04/02/2025 | $0.84 | $0.84 (-0.58%) | $0.86 | $0.81 | 29.80 K | $30.84 M |
| 04/01/2025 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.83 | 38.60 K | $30.65 M |
| 03/31/2025 | $1.01 | $0.88 (-13.03%) | $1.01 | $0.84 | 171.66 K | $32.44 M |
| 03/28/2025 | $1.25 | $1.04 (-16.8%) | $1.25 | $1.01 | 96.50 K | $38.41 M |
| 03/27/2025 | $1.58 | $1.21 (-23.42%) | $1.58 | $1.08 | 174.70 K | $44.69 M |
| 03/26/2025 | $1.60 | $1.62 (1.25%) | $1.66 | $1.55 | 32.24 K | $59.83 M |
| 03/25/2025 | $1.56 | $1.62 (3.85%) | $1.70 | $1.56 | 52.31 K | $59.83 M |
| 03/24/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.56 | 46.97 K | $58.35 M |
| 03/21/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 8.62 K | $59.46 M |
| 03/20/2025 | $1.57 | $1.61 (2.55%) | $1.76 | $1.57 | 49.40 K | $59.46 M |
| 03/19/2025 | $1.60 | $1.76 (10%) | $1.78 | $1.59 | 24.14 K | $65.00 M |
| 03/18/2025 | $1.65 | $1.60 (-3.03%) | $1.75 | $1.53 | 44.64 K | $59.09 M |
| 03/17/2025 | $1.50 | $1.68 (12%) | $1.74 | $1.47 | 53.70 K | $62.05 M |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.38 | 23.80 K | $53.18 M |
| 03/13/2025 | $1.45 | $1.45 (0%) | $1.52 | $1.42 | 17.05 K | $53.55 M |
| 03/12/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.39 | 36.01 K | $54.66 M |
| 03/11/2025 | $1.36 | $1.44 (5.88%) | $1.44 | $1.33 | 32.30 K | $53.18 M |
| 03/10/2025 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.38 | 31.55 K | $51.34 M |
| 03/07/2025 | $1.66 | $1.54 (-7.23%) | $1.66 | $1.44 | 37.30 K | $56.88 M |
| 03/06/2025 | $1.54 | $1.63 (5.84%) | $1.75 | $1.54 | 87.96 K | $60.20 M |
| 03/05/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.46 | 60.33 K | $58.35 M |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.65 | $1.37 | 122.20 K | $56.51 M |
| 03/03/2025 | $1.51 | $1.45 (-3.97%) | $1.78 | $1.39 | 113.63 K | $53.55 M |
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.
