Dark

SNAL
Snail, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:42 PM EDT

2.93USD+2.807%(+0.08)33,305

2.54Bid 3.44Ask 0.90Spread

Pre-market

0.00USD-100.000%(-2.85)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

2.89USD-0.345%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.860000	2.980000	2.860000	2.930000	+2.807%	33,305	0.000%
2026-08-21	2.850000	2.957400	2.590000	2.850000	-1.384%	108,921	+2.807%
2026-08-20	2.910000	3.000000	2.890000	2.890000	-2.365%	52,114	+1.384%
2026-08-19	2.950000	3.080000	2.860000	2.960000	-1.661%	116,146	-1.014%
2026-08-18	3.020000	3.090000	2.910000	3.010000	-2.273%	85,443	-2.658%
2026-08-17	3.000000	3.140000	2.900000	3.080000	0.000%	149,936	-4.870%
2026-08-14	2.950000	3.300000	2.925000	3.080000	+3.704%	280,066	-4.870%
2026-08-13	2.880000	3.040000	2.760000	2.970000	+2.062%	342,888	-1.347%
2026-08-12	3.250000	3.379900	2.890000	2.910000	-36.601%	697,567	+0.687%
2026-08-11	4.420000	4.730000	4.170000	4.590000	+1.549%	337,982	-36.166%
2026-08-10	4.600000	4.600000	4.310000	4.520000	-4.842%	208,353	-35.177%
2026-08-07	4.620000	4.909900	4.600000	4.750000	+4.396%	131,883	-38.316%
2026-08-06	4.180000	4.720000	4.045000	4.550000	+8.592%	149,773	-35.604%
2026-08-05	4.020000	4.270000	3.920000	4.190000	+6.888%	131,441	-30.072%
2026-08-04	4.150000	4.290000	3.820000	3.920000	-5.542%	200,564	-25.255%
2026-08-03	4.570000	4.600000	4.140000	4.150000	-12.447%	233,542	-29.398%
2026-07-31	4.720000	4.895000	4.592500	4.740000	+0.424%	78,062	-38.186%
2026-07-30	4.800000	5.070000	4.620000	4.720000	-3.673%	102,293	-37.924%
2026-07-29	5.100000	5.300000	4.900000	4.900000	-2.970%	86,904	-40.204%
2026-07-28	4.980000	5.390000	4.850000	5.050000	+2.020%	149,638	-41.980%
2026-07-27	5.170000	5.340000	4.900000	4.950000	-3.696%	159,007	-40.808%
2026-07-24	4.750000	5.140000	4.675200	5.140000	+9.829%	117,556	-42.996%
2026-07-23	4.810000	4.949900	4.570000	4.680000	-3.901%	106,887	-37.393%
2026-07-22	5.150000	5.190000	4.825000	4.870000	-6.346%	108,078	-39.836%
2026-07-21	4.870000	5.399900	4.750000	5.200000	+4.000%	182,538	-43.654%
2026-07-20	5.020000	5.319900	4.800100	5.000000	+1.215%	213,234	-41.400%
2026-07-17	4.970000	5.100000	4.741100	4.940000	-3.891%	142,429	-40.688%
2026-07-16	4.960000	5.440000	4.805000	5.140000	+3.421%	282,855	-42.996%
2026-07-15	4.430000	4.990000	4.350000	4.970000	+15.046%	222,495	-41.046%
2026-07-14	4.510000	4.600000	4.170000	4.320000	-6.291%	247,156	-32.176%
2026-07-13	4.650000	5.000000	4.440000	4.610000	-6.680%	442,466	-36.443%
2026-07-10	3.990000	5.920000	3.900000	4.940000	+26.667%	5,724,137	-40.688%
2026-07-09	3.960000	4.300000	3.650000	3.900000	-3.941%	280,448	-24.872%
2026-07-08	3.680000	4.119800	3.560000	4.060000	+11.538%	345,820	-27.833%
2026-07-07	3.150000	3.889900	3.150000	3.640000	+18.567%	818,670	-19.505%
2026-07-06	2.990000	3.299900	2.770000	3.070000	+397.569%	217,796	-4.560%
2026-07-02	0.594500	0.637800	0.591000	0.617000	+0.669%	207,342	+374.878%
2026-07-01	0.558000	0.660000	0.558000	0.612900	-1.177%	323,853	+378.055%
2026-06-30	0.622000	0.635000	0.611000	0.620200	-2.331%	193,411	+372.428%
2026-06-29	0.610000	0.678800	0.602800	0.635000	+4.338%	347,970	+361.417%
2026-06-26	0.577000	0.616900	0.577000	0.608600	+2.787%	234,284	+381.433%
2026-06-25	0.618400	0.642200	0.555300	0.592100	-4.253%	570,022	+394.849%
2026-06-24	0.580000	0.649700	0.580000	0.618400	+6.990%	508,592	+373.803%
2026-06-23	0.555000	0.599700	0.554000	0.578000	+0.679%	415,505	+406.920%
2026-06-22	0.603000	0.610000	0.526200	0.574100	-9.832%	654,714	+410.364%
2026-06-18	0.620000	0.660100	0.590000	0.636700	+3.059%	1,104,118	+360.185%
2026-06-17	0.640000	0.665200	0.617800	0.617800	-2.831%	395,014	+374.264%
2026-06-16	0.661000	0.689600	0.630500	0.635800	-5.738%	739,964	+360.837%
2026-06-15	0.711600	0.722700	0.665000	0.674500	-5.532%	592,160	+334.396%
2026-06-12	0.756900	0.759600	0.710000	0.714000	-7.752%	456,637	+310.364%
2026-06-11	0.750000	0.787600	0.730400	0.774000	+1.084%	362,377	+278.553%
2026-06-10	0.740000	0.776200	0.740000	0.765700	-2.694%	336,870	+282.656%
2026-06-09	0.760000	0.800000	0.740000	0.786900	+4.087%	835,100	+272.347%
2026-06-08	0.769000	0.812099	0.746200	0.756000	-0.185%	658,309	+287.566%
2026-06-05	0.802500	0.814900	0.740000	0.757400	-6.621%	485,866	+286.850%
2026-06-04	0.785400	0.840000	0.782210	0.811100	+0.570%	438,631	+261.238%
2026-06-03	0.831400	0.853600	0.780000	0.806500	-6.482%	787,168	+263.298%
2026-06-02	0.858500	0.885000	0.835000	0.862400	-2.554%	426,404	+239.750%
2026-06-01	0.880000	0.893199	0.812001	0.885000	-2.145%	1,025,214	+231.073%
2026-05-29	0.891100	0.984990	0.881000	0.904400	-0.386%	1,059,939	+223.972%
2026-05-28	0.872300	0.919800	0.820100	0.907900	-1.100%	1,267,547	+222.723%
2026-05-27	0.910000	0.949700	0.908900	0.918000	-2.340%	934,806	+219.172%
2026-05-26	1.080000	1.085000	0.940000	0.940000	-14.545%	2,128,244	+211.702%
2026-05-22	1.150000	1.249900	1.090000	1.100000	-3.509%	2,188,056	+166.364%
2026-05-21	1.040000	1.210500	1.040000	1.140000	+1.786%	2,456,199	+157.018%
2026-05-20	1.060000	1.170000	1.060000	1.120000	0.000%	2,632,018	+161.607%
2026-05-19	0.890100	1.245000	0.880200	1.120000	+16.667%	9,501,625	+161.607%
2026-05-18	1.026000	1.090000	0.761100	0.960000	-17.241%	8,390,702	+205.208%
2026-05-15	1.185000	1.450000	1.110000	1.160000	+7.407%	53,670,112	+152.586%
2026-05-14	1.395000	1.670000	1.050000	1.080000	+115.097%	277,432,036	+171.296%
2026-05-13	0.524200	0.565900	0.501500	0.502100	-0.080%	34,565,984	+483.549%
2026-05-12	0.480000	0.550000	0.463000	0.502500	+8.531%	608,514	+483.085%
2026-05-11	0.460000	0.477600	0.451000	0.463000	-3.481%	194,839	+532.829%
2026-05-08	0.501300	0.503700	0.470000	0.479700	-6.309%	468,776	+510.798%
2026-05-07	0.536000	0.549900	0.500200	0.512000	-6.158%	277,713	+472.266%
2026-05-06	0.557000	0.564400	0.531200	0.545600	-5.703%	448,935	+437.023%
2026-05-05	0.603000	0.603000	0.522000	0.578600	-1.932%	712,639	+406.395%
2026-05-04	0.630000	0.630000	0.567500	0.590000	-6.319%	594,888	+396.610%
2026-05-01	0.627500	0.630100	0.602000	0.629800	-3.257%	428,245	+365.227%
2026-04-30	0.637300	0.651000	0.610000	0.651000	+0.463%	587,033	+350.077%
2026-04-29	0.631800	0.678100	0.630000	0.648000	+1.282%	819,293	+352.160%
2026-04-28	0.615800	0.650000	0.600000	0.639800	+3.695%	453,727	+357.956%
2026-04-27	0.613500	0.668700	0.573000	0.617000	-1.390%	851,237	+374.878%
2026-04-24	0.630000	0.673999	0.603000	0.625700	-8.644%	1,150,295	+368.276%
2026-04-23	0.735000	0.735000	0.660100	0.684900	-10.867%	1,400,115	+327.800%
2026-04-22	0.761150	0.786999	0.759800	0.768400	+1.332%	1,351,887	+281.312%
2026-04-21	0.802000	0.815400	0.745100	0.758300	-8.307%	3,147,792	+286.391%
2026-04-20	0.783000	0.886800	0.781300	0.827000	+0.242%	4,059,787	+254.293%
2026-04-17	0.859200	0.940000	0.803700	0.825000	+8.553%	22,331,942	+255.152%
2026-04-16	0.842800	0.881200	0.750000	0.760000	-12.654%	20,310,021	+285.526%
2026-04-15	0.860000	1.220000	0.820000	0.870100	-48.818%	48,551,908	+236.743%
2026-04-14	0.770300	2.160000	0.750800	1.700000	+350.928%	865,198,889	+72.353%
2026-04-13	0.400000	0.401000	0.363000	0.377000	-5.038%	5,472,415	+677.188%
2026-04-10	0.429000	0.439111	0.376000	0.397000	-8.673%	76,612	+638.035%
2026-04-09	0.518800	0.518800	0.339450	0.434700	-13.095%	79,864	+574.028%
2026-04-08	0.535000	0.548000	0.500200	0.500200	-9.021%	15,915	+485.766%
2026-04-07	0.533200	0.554500	0.533200	0.549800	+4.724%	8,734	+432.921%
2026-04-06	0.549900	0.549900	0.490000	0.525001	+2.941%	5,137	+458.094%
2026-04-02	0.505000	0.510000	0.482000	0.510000	+1.573%	12,106	+474.510%
2026-04-01	0.510100	0.510700	0.480700	0.502100	-1.742%	38,499	+483.549%
2026-03-31	0.516238	0.540000	0.510000	0.511000	-2.107%	11,846	+473.386%
2026-03-30	0.559900	0.559900	0.512000	0.522000	-1.136%	6,850	+461.303%
2026-03-27	0.560000	0.560000	0.511400	0.528000	-4.641%	5,215	+454.924%
2026-03-26	0.598000	0.609899	0.500200	0.553698	-1.125%	57,023	+429.169%
2026-03-25	0.560100	0.574100	0.560000	0.560000	0.000%	3,704	+423.214%
2026-03-24	0.546700	0.574600	0.540300	0.560000	+0.901%	15,794	+423.214%
2026-03-23	0.542000	0.559900	0.536000	0.555000	+4.638%	6,875	+427.928%
2026-03-20	0.590000	0.619900	0.530000	0.530400	-15.054%	31,630	+452.413%
2026-03-19	0.650000	0.650000	0.597400	0.624400	+1.976%	25,300	+369.250%
2026-03-18	0.630000	0.640000	0.610000	0.612300	-0.293%	7,244	+378.524%
2026-03-17	0.580000	0.630000	0.576300	0.614100	+9.076%	41,703	+377.121%
2026-03-16	0.585000	0.608200	0.561850	0.563000	-7.750%	27,944	+420.426%
2026-03-13	0.611300	0.659900	0.607700	0.610300	-3.281%	31,046	+380.092%
2026-03-12	0.650000	0.669100	0.620000	0.631000	-0.158%	12,879	+364.342%
2026-03-11	0.670000	0.686600	0.632000	0.632000	-2.769%	29,785	+363.608%
2026-03-10	0.650000	0.689900	0.641100	0.650000	-1.141%	45,313	+350.769%
2026-03-09	0.682000	0.690000	0.650100	0.657500	-2.448%	61,712	+345.627%
2026-03-06	0.670000	0.740000	0.650100	0.674000	+2.121%	99,533	+334.718%
2026-03-05	0.660000	0.660000	0.650000	0.660000	-1.375%	7,919	+343.939%
2026-03-04	0.669999	0.670000	0.650501	0.669200	+1.394%	7,100	+337.836%
2026-03-03	0.670000	0.677489	0.650100	0.660000	+1.523%	6,827	+343.939%
2026-03-02	0.659000	0.690000	0.650100	0.650100	-0.138%	21,107	+350.700%
2026-02-27	0.650000	0.689100	0.640000	0.651000	-1.364%	17,160	+350.077%
2026-02-26	0.650000	0.660000	0.650000	0.660000	+1.382%	4,495	+343.939%
2026-02-25	0.689899	0.700000	0.651000	0.651000	-3.556%	10,607	+350.077%
2026-02-24	0.698000	0.710000	0.660200	0.675000	+5.518%	39,217	+334.074%
2026-02-23	0.620000	0.679899	0.620000	0.639700	-0.047%	18,057	+358.027%
2026-02-20	0.620000	0.660700	0.607051	0.640000	+6.215%	23,211	+357.813%
2026-02-19	0.585000	0.634800	0.585000	0.602549	-2.025%	15,329	+386.268%
2026-02-18	0.620000	0.620000	0.610000	0.615000	+2.620%	6,742	+376.423%
2026-02-17	0.580000	0.605000	0.576000	0.599300	+1.370%	22,178	+388.904%
2026-02-13	0.595000	0.607400	0.585100	0.591200	+1.756%	15,707	+395.602%
2026-02-12	0.625600	0.625600	0.580000	0.581000	-6.667%	32,379	+404.303%
2026-02-11	0.660000	0.680200	0.620101	0.622500	-5.825%	33,514	+370.683%
2026-02-10	0.670000	0.692000	0.661000	0.661000	+0.152%	13,307	+343.268%
2026-02-09	0.660000	0.673000	0.660000	0.660000	0.000%	13,719	+343.939%
2026-02-06	0.656200	0.700500	0.650200	0.660000	-7.042%	30,511	+343.939%
2026-02-05	0.685100	0.711950	0.685000	0.710000	+2.483%	14,382	+312.676%
2026-02-04	0.780000	0.780000	0.690100	0.692800	-13.637%	90,920	+322.921%
2026-02-03	0.710000	0.890000	0.710000	0.802200	+12.986%	390,354	+265.246%
2026-02-02	0.720000	0.725000	0.710000	0.710000	-1.703%	8,238	+312.676%
2026-01-30	0.740000	0.740000	0.699710	0.722300	-1.231%	32,591	+305.649%
2026-01-29	0.748000	0.748000	0.721000	0.731300	-1.455%	18,655	+300.656%
2026-01-28	0.738000	0.748000	0.720900	0.742100	+0.556%	35,870	+294.825%
2026-01-27	0.779000	0.780000	0.720100	0.738000	-2.895%	28,070	+297.019%
2026-01-26	0.760000	0.780000	0.760000	0.760000	-0.131%	18,549	+285.526%
2026-01-23	0.806000	0.806000	0.761000	0.761000	-3.671%	13,234	+285.020%
2026-01-22	0.791000	0.806400	0.790000	0.790000	-0.126%	9,132	+270.886%
2026-01-21	0.790000	0.820000	0.790000	0.791000	-0.503%	7,932	+270.417%
2026-01-20	0.779600	0.834800	0.779600	0.795000	+0.824%	12,981	+268.553%
2026-01-16	0.800000	0.808000	0.788500	0.788500	+1.142%	29,255	+271.592%
2026-01-15	0.760000	0.788100	0.760000	0.779600	+2.552%	15,863	+275.834%
2026-01-14	0.750000	0.780100	0.750000	0.760200	+2.398%	21,519	+285.425%
2026-01-13	0.770000	0.770000	0.731100	0.742400	+0.324%	16,531	+294.666%
2026-01-12	0.805100	0.854000	0.660000	0.740000	-8.268%	68,783	+295.946%
2026-01-09	0.887100	0.887100	0.806512	0.806700	-5.105%	14,564	+263.208%
2026-01-08	0.878200	0.904999	0.840101	0.850100	-1.266%	8,771	+244.665%
2026-01-07	0.878200	0.899300	0.857000	0.861000	-0.185%	2,936	+240.302%
2026-01-06	0.850000	0.909000	0.850000	0.862600	+0.653%	3,635	+239.671%
2026-01-05	0.870000	0.903400	0.857000	0.857000	-1.267%	18,604	+241.890%
2026-01-02	0.901600	0.901600	0.855100	0.868000	-2.362%	19,267	+237.558%
2025-12-31	0.930000	0.930000	0.871500	0.889000	+2.067%	16,213	+229.584%
2025-12-30	0.890000	0.929100	0.871000	0.871000	-2.387%	20,770	+236.395%
2025-12-29	0.890000	0.971700	0.875100	0.892300	-2.481%	73,030	+228.365%
2025-12-26	0.875000	0.976100	0.875000	0.915000	+4.571%	37,732	+220.219%
2025-12-24	0.881000	0.912500	0.871100	0.875000	-1.685%	12,665	+234.857%
2025-12-23	0.930000	0.948700	0.880000	0.890000	-3.250%	18,068	+229.213%
2025-12-22	0.890000	0.950000	0.878601	0.919900	+7.591%	31,021	+218.513%
2025-12-19	0.900200	0.925000	0.855000	0.855000	-4.544%	34,763	+242.690%
2025-12-18	0.932000	0.957000	0.882550	0.895700	+0.640%	18,325	+227.118%
2025-12-17	0.890000	0.919900	0.880000	0.890000	+3.452%	34,872	+229.213%
2025-12-16	0.870000	0.911000	0.860000	0.860300	-1.115%	46,543	+240.579%
2025-12-15	0.880000	0.910000	0.850000	0.870000	-3.344%	36,844	+236.782%
2025-12-12	0.900000	0.959500	0.900000	0.900100	-5.263%	24,522	+225.519%
2025-12-11	0.920000	0.998900	0.920000	0.950100	+1.074%	7,721	+208.389%
2025-12-10	0.933192	0.980000	0.872200	0.940000	-4.131%	36,061	+211.702%
2025-12-09	0.950000	1.000000	0.931000	0.980500	+4.453%	13,148	+198.827%
2025-12-08	0.950000	0.972000	0.904600	0.938700	-0.667%	47,112	+212.134%
2025-12-05	0.854400	0.974400	0.851101	0.945000	+10.591%	109,389	+210.053%
2025-12-04	0.870000	0.870000	0.842218	0.854500	-1.782%	16,397	+242.891%
2025-12-03	0.860000	0.870000	0.830000	0.870000	+3.338%	17,998	+236.782%
2025-12-02	0.856500	0.869900	0.841900	0.841900	-1.991%	9,266	+248.022%
2025-12-01	0.880000	0.900000	0.847000	0.859000	-2.386%	28,367	+241.094%
2025-11-28	0.880000	0.890100	0.880000	0.880000	0.000%	16,034	+232.955%
2025-11-26	0.899550	0.908000	0.880000	0.880000	-1.211%	26,198	+232.955%
2025-11-25	0.880000	0.910000	0.880000	0.890787	+1.168%	20,421	+228.923%
2025-11-24	0.900000	0.910200	0.880300	0.880500	-3.242%	25,664	+232.765%
2025-11-21	0.902255	0.910000	0.880300	0.910000	-0.099%	17,268	+221.978%
2025-11-20	0.914600	0.922200	0.880200	0.910900	-0.394%	10,429	+221.660%
2025-11-19	0.910000	0.932800	0.900000	0.914500	+3.920%	12,207	+220.394%
2025-11-18	0.910000	0.920000	0.880000	0.880000	-4.348%	24,972	+232.955%
2025-11-17	0.970000	0.978400	0.920000	0.920000	0.000%	25,605	+218.478%
2025-11-14	0.969999	0.970000	0.910000	0.920000	-5.641%	36,060	+218.478%
2025-11-13	0.950000	1.000100	0.948100	0.975000	-5.340%	21,992	+200.513%
2025-11-12	0.980100	1.030000	0.960000	1.030000	+7.102%	31,573	+184.466%
2025-11-11	1.040000	1.040000	0.959900	0.961700	-5.251%	39,134	+204.669%
2025-11-10	1.040000	1.040000	1.005000	1.015000	-0.490%	8,995	+188.670%
2025-11-07	0.990000	1.020000	0.970000	1.020000	+0.990%	18,764	+187.255%
2025-11-06	1.035000	1.049900	0.962001	1.010000	-1.942%	28,249	+190.099%
2025-11-05	1.020000	1.031000	1.010000	1.030000	+1.478%	22,110	+184.466%
2025-11-04	1.010000	1.059500	1.010000	1.015000	-2.404%	21,603	+188.670%
2025-11-03	1.050000	1.069000	1.010000	1.040000	-2.804%	49,044	+181.731%
2025-10-31	1.030000	1.080000	1.030000	1.070000	+1.905%	32,400	+173.832%
2025-10-30	1.080000	1.090000	1.030000	1.050000	-5.405%	73,687	+179.048%
2025-10-29	1.110000	1.130000	1.060000	1.110000	+3.256%	50,009	+163.964%
2025-10-28	1.160000	1.190000	1.070000	1.075000	-10.409%	154,700	+172.558%
2025-10-27	1.040000	1.200000	1.040000	1.199900	+16.495%	281,032	+144.187%
2025-10-24	1.080000	1.081800	1.030000	1.030000	-2.830%	9,566	+184.466%
2025-10-23	1.000000	1.060000	1.000000	1.060000	+6.000%	35,360	+176.415%
2025-10-22	1.010000	1.039900	0.990000	1.000000	-4.762%	35,041	+193.000%
2025-10-21	0.990000	1.050000	0.960000	1.050000	+5.000%	38,257	+179.048%
2025-10-20	1.020000	1.040000	1.000000	1.000000	-0.990%	17,400	+193.000%
2025-10-17	1.030000	1.035000	0.991400	1.010000	-1.942%	41,480	+190.099%
2025-10-16	1.073200	1.080000	1.020000	1.030000	-4.630%	80,596	+184.466%
2025-10-15	1.080000	1.130000	1.020000	1.080000	+6.931%	90,682	+171.296%
2025-10-14	1.040000	1.090000	1.010000	1.010000	-2.885%	29,241	+190.099%
2025-10-13	1.030000	1.060000	1.000000	1.040000	+0.971%	53,463	+181.731%
2025-10-10	1.130000	1.136100	1.000000	1.030000	-7.207%	61,577	+184.466%
2025-10-09	1.140000	1.170000	1.000000	1.110000	-1.193%	213,619	+163.964%
2025-10-08	1.300000	1.300000	1.114000	1.123400	-8.294%	121,083	+160.815%
2025-10-07	1.320000	1.340000	1.180000	1.225000	-8.582%	96,803	+139.184%
2025-10-06	1.180000	1.380000	1.150100	1.340000	+14.432%	396,098	+118.657%
2025-10-03	1.170000	1.190000	1.155000	1.171000	+2.719%	63,821	+150.213%
2025-10-02	1.190000	1.234800	1.140000	1.140000	-5.000%	76,005	+157.018%
2025-10-01	1.080000	1.200000	1.000000	1.200000	+10.092%	112,880	+144.167%
2025-09-30	1.170000	1.190000	1.050100	1.090000	-4.386%	180,116	+168.807%
2025-09-29	1.000000	1.220000	0.970100	1.140000	+11.820%	335,389	+157.018%
2025-09-26	1.000000	1.019500	0.950100	1.019500	+2.473%	49,413	+187.396%
2025-09-25	1.020000	1.020000	0.950000	0.994900	-2.461%	85,430	+194.502%
2025-09-24	1.020000	1.050000	1.000000	1.020000	+2.000%	56,352	+187.255%
2025-09-23	1.030000	1.060000	1.000000	1.000000	-4.762%	69,787	+193.000%
2025-09-22	1.040000	1.095000	1.025000	1.050000	-1.869%	85,100	+179.048%
2025-09-19	0.960000	1.080000	0.940000	1.070000	+7.000%	426,216	+173.832%
2025-09-18	0.960000	1.020000	0.950100	1.000000	+7.147%	102,893	+193.000%
2025-09-17	0.939900	1.035000	0.926500	0.933300	-0.702%	150,323	+213.940%
2025-09-16	0.891000	0.939900	0.891000	0.939900	+5.488%	61,224	+211.735%
2025-09-15	0.900000	0.925000	0.875000	0.891000	+1.238%	108,038	+228.844%
2025-09-12	0.880000	0.905200	0.859999	0.880100	-0.261%	69,070	+232.917%
2025-09-11	0.840000	0.887000	0.840000	0.882400	+1.262%	28,470	+232.049%
2025-09-10	0.850000	0.899900	0.832300	0.871400	-0.977%	40,716	+236.241%
2025-09-09	0.855000	0.880000	0.803000	0.880000	+2.912%	171,898	+232.955%
2025-09-08	0.870000	0.880000	0.845000	0.855100	+0.012%	32,885	+242.650%
2025-09-05	0.866200	0.886900	0.844800	0.855000	-3.738%	32,057	+242.690%
2025-09-04	0.837000	0.889900	0.825800	0.888200	+3.051%	45,209	+229.881%
2025-09-03	0.875000	0.890000	0.820100	0.861900	-1.260%	50,933	+239.947%
2025-09-02	0.900000	0.944900	0.810700	0.872900	-5.668%	124,051	+235.663%
2025-08-29	0.930000	0.974000	0.905800	0.925350	-3.609%	47,143	+216.637%
2025-08-28	0.902000	0.973007	0.902000	0.960000	+5.402%	53,053	+205.208%
2025-08-27	0.900000	0.939900	0.900000	0.910800	+0.630%	26,034	+221.695%
2025-08-26	0.920500	0.950000	0.890000	0.905100	-2.677%	62,469	+223.721%
2025-08-25	0.920000	0.965990	0.900200	0.930000	+2.153%	30,485	+215.054%
2025-08-22	0.927000	0.953900	0.888000	0.910400	-1.140%	38,249	+221.837%
2025-08-21	0.940000	0.940000	0.917700	0.920900	+0.349%	17,843	+218.167%
2025-08-20	0.960000	0.960000	0.890000	0.917700	-6.747%	194,054	+219.276%
2025-08-19	1.040000	1.270000	0.970000	0.984100	+0.655%	1,163,262	+197.734%
2025-08-18	0.970000	1.000000	0.950101	0.977700	-0.729%	16,027	+199.683%
2025-08-15	0.990000	1.010000	0.950100	0.984877	-1.512%	35,854	+197.499%
2025-08-14	1.100000	1.100000	0.990000	1.000000	-4.762%	42,593	+193.000%
2025-08-13	1.020000	1.090000	0.986200	1.050000	+5.000%	83,159	+179.048%
2025-08-12	0.976100	1.000000	0.960000	1.000000	+2.417%	40,400	+193.000%
2025-08-11	0.940000	1.016600	0.940000	0.976400	+0.154%	39,569	+200.082%
2025-08-08	0.990000	1.010000	0.970000	0.974900	-3.475%	23,678	+200.544%
2025-08-07	0.960000	1.020000	0.950000	1.010000	-0.873%	51,238	+190.099%
2025-08-06	0.968400	1.029900	0.950101	1.018900	+2.412%	100,881	+187.565%
2025-08-05	0.980000	1.020000	0.883100	0.994900	-11.956%	455,063	+194.502%
2025-08-04	1.105000	1.140000	1.070000	1.130000	+3.670%	1,774,587	+159.292%
2025-08-01	1.090000	1.130000	1.080000	1.090000	-1.802%	16,340	+168.807%
2025-07-31	1.100000	1.142900	1.069200	1.110000	+2.778%	49,169	+163.964%
2025-07-30	1.150000	1.199200	1.070000	1.080000	-5.263%	51,604	+171.296%
2025-07-29	1.250000	1.260000	1.140000	1.140000	-10.236%	77,675	+157.018%
2025-07-28	1.240000	1.280000	1.224400	1.270000	+1.600%	21,866	+130.709%
2025-07-25	1.340000	1.349100	1.215000	1.250000	-6.716%	134,951	+134.400%
2025-07-24	1.370000	1.389000	1.310000	1.340000	-2.899%	44,278	+118.657%
2025-07-23	1.430000	1.450000	1.350000	1.380000	-3.497%	92,406	+112.319%
2025-07-22	1.360000	1.550000	1.300000	1.430000	+3.623%	305,577	+104.895%
2025-07-21	1.450000	1.450000	1.330000	1.380000	-5.479%	174,475	+112.319%
2025-07-18	1.470000	1.509900	1.350100	1.460000	-0.680%	190,712	+100.685%
2025-07-17	1.460000	1.520000	1.415400	1.470000	+5.000%	195,385	+99.320%
2025-07-16	1.470000	1.470000	1.330000	1.400000	-7.285%	537,327	+109.286%
2025-07-15	1.390000	2.150000	1.330800	1.510000	+8.633%	2,615,049	+94.040%
2025-07-14	1.400000	1.400000	1.300000	1.390000	0.000%	28,865	+110.791%
2025-07-11	1.450000	1.500000	1.280000	1.390000	-7.333%	76,282	+110.791%
2025-07-10	1.550000	1.569900	1.430000	1.500000	-2.597%	49,133	+95.333%
2025-07-09	1.600000	1.600000	1.500000	1.540000	-1.282%	29,184	+90.260%
2025-07-08	1.600000	1.606800	1.560000	1.560000	-0.669%	9,192	+87.821%
2025-07-07	1.550000	1.650000	1.510000	1.570500	+0.032%	51,255	+86.565%
2025-07-03	1.500000	1.590000	1.500000	1.570000	+3.188%	21,836	+86.624%
2025-07-02	1.530000	1.600000	1.340000	1.521500	-2.468%	109,144	+92.573%
2025-07-01	1.430000	1.730000	1.380000	1.560000	+13.869%	189,291	+87.821%
2025-06-30	1.420000	1.440000	1.340000	1.370000	-2.837%	31,553	+113.869%
2025-06-27	1.420000	1.430000	1.360000	1.410000	-0.704%	17,218	+107.801%
2025-06-26	1.450000	1.450000	1.400000	1.420000	-0.699%	20,125	+106.338%
2025-06-25	1.350000	1.440000	1.310000	1.430000	+5.926%	29,498	+104.895%
2025-06-24	1.320000	1.380000	1.280100	1.350000	+3.053%	38,947	+117.037%
2025-06-23	1.370000	1.495000	1.250000	1.310000	-2.963%	80,410	+123.664%
2025-06-20	1.450000	1.830000	1.330000	1.350000	-5.923%	378,063	+117.037%
2025-06-18	1.500000	1.500000	1.360000	1.435000	-3.041%	75,860	+104.181%
2025-06-17	1.300000	1.650000	1.300000	1.480000	+12.121%	301,653	+97.973%
2025-06-16	1.140000	1.379500	1.100100	1.320000	+10.971%	103,767	+121.970%
2025-06-13	1.250000	1.275000	1.142600	1.189500	-4.863%	20,542	+146.322%
2025-06-12	1.320000	1.379600	1.240000	1.250300	-4.557%	43,950	+134.344%
2025-06-11	1.150000	1.400000	1.050000	1.310000	+19.091%	106,790	+123.664%
2025-06-10	1.050000	1.125000	0.981800	1.100000	+4.603%	60,581	+166.364%
2025-06-09	1.020000	1.080000	0.980000	1.051600	+5.160%	43,289	+178.623%
2025-06-06	1.020000	1.020000	0.980000	1.000000	+0.715%	21,477	+193.000%
2025-06-05	1.080000	1.080000	0.992900	0.992900	-6.383%	36,968	+195.095%
2025-06-04	0.970000	1.080000	0.965200	1.060600	+11.642%	45,094	+176.259%
2025-06-03	0.910000	0.970000	0.910000	0.950000	+4.396%	18,283	+208.421%
2025-06-02	0.890000	0.924000	0.870100	0.910000	+2.236%	29,269	+221.978%
2025-05-30	0.933700	0.954951	0.890100	0.890100	-4.802%	11,595	+229.176%
2025-05-29	0.924600	0.957900	0.919900	0.935000	-2.604%	27,679	+213.369%
2025-05-28	0.970000	0.970000	0.953500	0.960000	+1.053%	6,058	+205.208%
2025-05-27	0.930000	0.968900	0.890000	0.950000	+2.151%	36,476	+208.421%
2025-05-23	0.940000	0.940000	0.890100	0.930000	-3.004%	11,222	+215.054%
2025-05-22	0.940000	0.970000	0.891010	0.958800	+2.000%	35,475	+205.590%
2025-05-21	0.910000	0.960000	0.909700	0.940000	+3.002%	43,021	+211.702%
2025-05-20	0.900000	0.958000	0.850000	0.912600	+0.066%	97,983	+221.061%
2025-05-19	1.000000	1.000000	0.910000	0.912000	-8.800%	45,021	+221.272%
2025-05-16	1.059100	1.059100	0.990000	1.000000	-6.542%	34,783	+193.000%
2025-05-15	1.150000	1.150000	1.050000	1.070000	-9.322%	46,320	+173.832%
2025-05-14	1.170000	1.200000	1.130000	1.180000	+4.425%	49,252	+148.305%
2025-05-13	1.070000	1.130000	1.050000	1.130000	+6.103%	50,974	+159.292%
2025-05-12	1.070000	1.090000	1.030000	1.065000	+4.412%	28,431	+175.117%
2025-05-09	1.030200	1.050000	1.010000	1.020000	0.000%	31,622	+187.255%
2025-05-08	1.010000	1.050000	0.980000	1.020000	+3.072%	24,270	+187.255%
2025-05-07	1.000000	1.080000	0.980000	0.989600	+0.753%	28,484	+196.079%
2025-05-06	1.045000	1.060000	0.976600	0.982200	-7.775%	16,383	+198.310%
2025-05-05	1.040000	1.067000	1.000000	1.065000	+2.404%	20,170	+175.117%
2025-05-02	1.013700	1.090000	1.013700	1.040000	+0.971%	29,442	+181.731%
2025-05-01	1.020000	1.030000	0.970000	1.030000	+1.980%	24,369	+184.466%
2025-04-30	1.030000	1.030000	0.950000	1.010000	-0.980%	27,993	+190.099%
2025-04-29	1.040100	1.060000	1.000400	1.020000	-5.116%	20,813	+187.255%
2025-04-28	1.080000	1.090000	1.020000	1.075000	-2.273%	27,904	+172.558%
2025-04-25	1.080000	1.150000	1.030000	1.100000	+1.852%	70,162	+166.364%
2025-04-24	1.030000	1.100000	1.030000	1.080000	+3.846%	44,154	+171.296%
2025-04-23	1.090000	1.100000	1.020000	1.040000	-3.704%	36,348	+181.731%
2025-04-22	0.880000	1.110000	0.880000	1.080000	+23.288%	73,411	+171.296%
2025-04-21	1.010000	1.010000	0.860100	0.876000	-13.267%	70,628	+234.475%
2025-04-17	1.110000	1.144400	1.000200	1.010000	-7.339%	49,244	+190.099%
2025-04-16	1.140000	1.392500	1.070000	1.090000	-7.627%	60,051	+168.807%
2025-04-15	0.970000	1.280000	0.970000	1.180000	+22.917%	185,298	+148.305%
2025-04-14	0.910000	1.049900	0.910000	0.960000	+7.865%	23,607	+205.208%
2025-04-11	0.801000	0.950000	0.800000	0.890000	+11.250%	35,951	+229.213%
2025-04-10	0.750000	0.875500	0.750000	0.800000	+3.883%	19,940	+266.250%
2025-04-09	0.705050	0.837400	0.635700	0.770100	+6.958%	68,691	+280.470%
2025-04-08	0.744800	0.769200	0.720000	0.720000	+1.394%	44,643	+306.944%
2025-04-07	0.762000	0.762000	0.660100	0.710100	-5.333%	34,986	+312.618%
2025-04-04	0.770000	0.792000	0.730100	0.750100	-3.858%	25,234	+290.615%
2025-04-03	0.820000	0.856600	0.780100	0.780200	-6.574%	81,434	+275.545%
2025-04-02	0.840000	0.864600	0.810100	0.835100	+0.614%	29,801	+250.856%
2025-04-01	0.860000	0.880000	0.830000	0.830000	-5.510%	38,589	+253.012%
2025-03-31	1.010000	1.010000	0.839900	0.878400	-15.538%	171,658	+233.561%
2025-03-28	1.250000	1.250000	1.010000	1.040000	-14.050%	96,491	+181.731%
2025-03-27	1.580000	1.580000	1.080000	1.210000	-25.309%	174,661	+142.149%
2025-03-26	1.600000	1.660000	1.550000	1.620000	0.000%	32,235	+80.864%
2025-03-25	1.560000	1.700000	1.560000	1.620000	+2.532%	52,306	+80.864%
2025-03-24	1.620000	1.640000	1.560000	1.580000	-1.863%	46,974	+85.443%
2025-03-21	1.600000	1.650000	1.600000	1.610000	0.000%	8,624	+81.988%
2025-03-20	1.570000	1.760000	1.570000	1.610000	-8.523%	49,395	+81.988%
2025-03-19	1.600000	1.780000	1.590000	1.760000	+10.000%	24,138	+66.477%
2025-03-18	1.650000	1.745800	1.530600	1.600000	-4.762%	44,642	+83.125%
2025-03-17	1.500000	1.740000	1.468500	1.680000	+16.667%	53,675	+74.405%
2025-03-14	1.450000	1.454700	1.380000	1.440000	-0.690%	23,788	+103.472%
2025-03-13	1.450000	1.520000	1.420000	1.450000	-2.027%	17,045	+102.069%
2025-03-12	1.440000	1.486900	1.390000	1.480000	+2.778%	36,009	+97.973%
2025-03-11	1.360000	1.440000	1.330000	1.440000	+3.597%	32,288	+103.472%
2025-03-10	1.530000	1.530000	1.375200	1.390000	-9.740%	31,545	+110.791%
2025-03-07	1.660000	1.660000	1.440000	1.540000	-5.521%	37,297	+90.260%
2025-03-06	1.540000	1.749800	1.540000	1.630000	+3.165%	87,959	+79.755%
2025-03-05	1.550000	1.600000	1.460000	1.580000	+3.268%	60,329	+85.443%

.dark-mode .SW4sMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SW4sMD{ color: #333333; background-color: white; border: 2px solid #333333; }SNALSnail, Inc. Class A Common Stockstock NASDAQ

SNAL
Snail, Inc. Class A Common Stock
stock NASDAQ