5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
-22.64%
3 MONTH PERFORMANCE
-30.68%
6 MONTH PERFORMANCE
-37.61%
YEAR-TO-DATE PERFORMANCE
-31.38%
1 YEAR PERFORMANCE
-72.65%
Snail Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.61 | 814 | |
| 02/17/2026 | $0.58 | $0.60 (3.33%) | $0.61 | $0.58 | 22.20 K | $52.90 M |
| 02/13/2026 | $0.60 | $0.59 (-0.64%) | $0.61 | $0.59 | 15.71 K | $52.19 M |
| 02/12/2026 | $0.63 | $0.58 (-7.13%) | $0.63 | $0.58 | 32.38 K | $51.29 M |
| 02/11/2026 | $0.66 | $0.62 (-5.68%) | $0.68 | $0.62 | 33.51 K | $54.95 M |
| 02/10/2026 | $0.67 | $0.66 (-1.34%) | $0.69 | $0.66 | 13.31 K | $58.35 M |
| 02/09/2026 | $0.66 | $0.66 (0%) | $0.67 | $0.66 | 13.72 K | $58.26 M |
| 02/06/2026 | $0.66 | $0.66 (0.58%) | $0.70 | $0.65 | 30.51 K | $58.26 M |
| 02/05/2026 | $0.69 | $0.71 (3.63%) | $0.71 | $0.69 | 14.40 K | $62.68 M |
| 02/04/2026 | $0.78 | $0.69 (-11.18%) | $0.78 | $0.69 | 90.92 K | $61.16 M |
| 02/03/2026 | $0.71 | $0.80 (12.99%) | $0.89 | $0.71 | 390.40 K | $70.81 M |
| 02/02/2026 | $0.72 | $0.71 (-1.39%) | $0.73 | $0.71 | 8.24 K | $62.68 M |
| 01/30/2026 | $0.74 | $0.72 (-2.39%) | $0.74 | $0.70 | 32.60 K | $63.76 M |
| 01/29/2026 | $0.75 | $0.73 (-2.23%) | $0.75 | $0.72 | 18.70 K | $64.56 M |
| 01/28/2026 | $0.74 | $0.74 (0.56%) | $0.75 | $0.72 | 35.87 K | $65.51 M |
| 01/27/2026 | $0.78 | $0.74 (-5.26%) | $0.78 | $0.72 | 28.07 K | $65.15 M |
| 01/26/2026 | $0.76 | $0.76 (0%) | $0.78 | $0.76 | 18.70 K | $67.09 M |
| 01/23/2026 | $0.81 | $0.76 (-5.58%) | $0.81 | $0.76 | 13.23 K | $67.18 M |
| 01/22/2026 | $0.79 | $0.79 (-0.13%) | $0.81 | $0.79 | 9.13 K | $69.74 M |
| 01/21/2026 | $0.79 | $0.79 (0.13%) | $0.82 | $0.79 | 7.93 K | $69.83 M |
| 01/20/2026 | $0.78 | $0.80 (1.98%) | $0.83 | $0.78 | 13.00 K | $70.18 M |
| 01/16/2026 | $0.80 | $0.79 (-1.44%) | $0.81 | $0.79 | 29.26 K | $69.60 M |
| 01/15/2026 | $0.76 | $0.78 (2.58%) | $0.79 | $0.76 | 15.90 K | $68.82 M |
| 01/14/2026 | $0.75 | $0.76 (1.36%) | $0.78 | $0.75 | 21.52 K | $67.11 M |
| 01/13/2026 | $0.77 | $0.74 (-3.58%) | $0.77 | $0.73 | 16.53 K | $65.54 M |
| 01/12/2026 | $0.81 | $0.74 (-8.09%) | $0.85 | $0.66 | 68.78 K | $65.32 M |
| 01/09/2026 | $0.89 | $0.81 (-9.06%) | $0.89 | $0.81 | 14.64 K | $71.21 M |
| 01/08/2026 | $0.88 | $0.85 (-3.2%) | $0.91 | $0.84 | 8.80 K | $75.04 M |
| 01/07/2026 | $0.88 | $0.86 (-1.96%) | $0.90 | $0.86 | 2.94 K | $76.00 M |
| 01/06/2026 | $0.85 | $0.86 (1.48%) | $0.91 | $0.85 | 3.64 K | $76.15 M |
| 01/05/2026 | $0.87 | $0.86 (-1.49%) | $0.90 | $0.86 | 18.60 K | $75.65 M |
| 01/02/2026 | $0.90 | $0.87 (-3.73%) | $0.90 | $0.86 | 19.30 K | $76.62 M |
| 12/31/2025 | $0.93 | $0.89 (-4.41%) | $0.93 | $0.87 | 16.21 K | $78.48 M |
| 12/30/2025 | $0.89 | $0.87 (-2.13%) | $0.93 | $0.87 | 20.80 K | $76.89 M |
| 12/29/2025 | $0.89 | $0.89 (0.26%) | $0.97 | $0.88 | 73.03 K | $78.77 M |
| 12/26/2025 | $0.88 | $0.92 (4.57%) | $0.98 | $0.88 | 37.73 K | $80.77 M |
| 12/24/2025 | $0.88 | $0.88 (-0.68%) | $0.91 | $0.87 | 12.70 K | $77.24 M |
| 12/23/2025 | $0.93 | $0.89 (-4.3%) | $0.95 | $0.88 | 18.10 K | $78.56 M |
| 12/22/2025 | $0.89 | $0.92 (3.36%) | $0.95 | $0.88 | 31.02 K | $81.20 M |
| 12/19/2025 | $0.90 | $0.86 (-5.02%) | $0.93 | $0.86 | 34.76 K | $75.47 M |
| 12/18/2025 | $0.93 | $0.90 (-3.89%) | $0.96 | $0.88 | 18.33 K | $79.07 M |
| 12/17/2025 | $0.89 | $0.89 (0%) | $0.92 | $0.88 | 34.90 K | $78.56 M |
| 12/16/2025 | $0.87 | $0.86 (-1.11%) | $0.91 | $0.86 | 46.54 K | $75.94 M |
| 12/15/2025 | $0.88 | $0.87 (-1.14%) | $0.91 | $0.85 | 36.84 K | $76.80 M |
| 12/12/2025 | $0.90 | $0.90 (0.01%) | $0.96 | $0.90 | 24.52 K | $79.46 M |
| 12/11/2025 | $0.92 | $0.95 (3.27%) | $1.00 | $0.92 | 7.72 K | $83.87 M |
| 12/10/2025 | $0.93 | $0.94 (0.73%) | $0.98 | $0.87 | 36.10 K | $82.98 M |
| 12/09/2025 | $0.95 | $0.98 (3.21%) | $1.00 | $0.93 | 13.15 K | $86.55 M |
| 12/08/2025 | $0.95 | $0.94 (-1.19%) | $0.97 | $0.90 | 47.11 K | $82.86 M |
| 12/05/2025 | $0.85 | $0.95 (10.6%) | $0.97 | $0.85 | 109.50 K | $83.42 M |
| 12/04/2025 | $0.87 | $0.85 (-1.78%) | $0.87 | $0.84 | 16.40 K | $75.43 M |
| 12/03/2025 | $0.86 | $0.87 (1.16%) | $0.87 | $0.83 | 18.00 K | $76.80 M |
| 12/02/2025 | $0.86 | $0.84 (-1.7%) | $0.87 | $0.84 | 9.30 K | $74.32 M |
| 12/01/2025 | $0.88 | $0.86 (-2.39%) | $0.90 | $0.85 | 28.40 K | $75.83 M |
| 11/28/2025 | $0.88 | $0.88 (0%) | $0.89 | $0.88 | 16.03 K | $77.68 M |
| 11/26/2025 | $0.90 | $0.88 (-2.17%) | $0.91 | $0.88 | 26.20 K | $77.68 M |
| 11/25/2025 | $0.88 | $0.89 (1.23%) | $0.91 | $0.88 | 20.42 K | $78.63 M |
| 11/24/2025 | $0.90 | $0.88 (-2.17%) | $0.91 | $0.88 | 25.70 K | $77.73 M |
| 11/21/2025 | $0.90 | $0.91 (0.86%) | $0.91 | $0.88 | 17.30 K | $80.33 M |
| 11/20/2025 | $0.91 | $0.91 (-0.4%) | $0.92 | $0.88 | 10.43 K | $80.41 M |
| 11/19/2025 | $0.91 | $0.91 (0.49%) | $0.93 | $0.90 | 12.21 K | $80.73 M |
| 11/18/2025 | $0.91 | $0.88 (-3.3%) | $0.92 | $0.88 | 25.00 K | $77.68 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.
