NasdaqCM - Delayed Quote
USD
Snail, Inc. (SNAL)
2.0900
-0.1400
(-6.28%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
2.2100
2.2600
2.0900
2.0900
2.0900
29,480
Nov 3, 2026
2.1500
2.2400
2.1500
2.2300
2.2300
20,100
Nov 2, 2026
2.2800
2.3800
2.0700
2.1800
2.1800
27,200
Oct 30, 2026
2.3600
2.3600
2.2700
2.3500
2.3500
15,900
Oct 29, 2026
2.3900
2.4000
2.2350
2.3700
2.3700
31,200
Oct 28, 2026
2.3700
2.3700
2.2200
2.3300
2.3300
33,500
Oct 27, 2026
2.4700
2.4700
2.1510
2.3600
2.3600
45,000
Oct 26, 2026
2.2800
2.5200
2.1700
2.4100
2.4100
96,300
Oct 23, 2026
2.3100
2.3100
2.1400
2.2400
2.2400
76,300
Oct 22, 2026
2.5600
2.5600
1.8600
2.2300
2.2300
677,200
Oct 21, 2026
1.9900
2.2800
1.9000
2.2600
2.2600
120,300
Oct 20, 2026
2.0100
2.1000
2.0020
2.0100
2.0100
12,000
Oct 19, 2026
2.0500
2.1500
2.0500
2.0700
2.0700
12,000
Oct 16, 2026
2.0000
2.1480
1.9800
2.0700
2.0700
16,100
Oct 15, 2026
2.0000
2.1300
1.9500
2.0100
2.0100
17,700
Oct 14, 2026
2.1500
2.1900
2.0350
2.0400
2.0400
10,000
Oct 13, 2026
2.1950
2.2650
2.1500
2.2100
2.2100
16,200
Oct 12, 2026
2.4100
2.4100
2.1170
2.2000
2.2000
32,700
Oct 9, 2026
2.3350
2.3350
2.2000
2.2700
2.2700
10,000
Oct 8, 2026
2.2900
2.4100
2.2290
2.2700
2.2700
12,700
Oct 7, 2026
2.2900
2.3600
2.2600
2.3400
2.3400
7,000
Oct 6, 2026
2.3300
2.3300
2.2100
2.3000
2.3000
11,700
Oct 5, 2026
2.1800
2.4300
2.1500
2.3000
2.3000
18,000
Oct 2, 2026
2.3300
2.3600
2.1000
2.1700
2.1700
23,500
Oct 1, 2026
2.3650
2.3700
2.3400
2.3700
2.3700
13,500
Sep 30, 2026
2.4000
2.4800
2.3100
2.3800
2.3800
13,500
Sep 29, 2026
2.4600
2.5100
2.3300
2.4000
2.4000
10,100
Sep 28, 2026
2.5000
2.5900
2.4000
2.4200
2.4200
15,600
Sep 25, 2026
2.5100
2.5400
2.5000
2.5000
2.5000
10,600
Sep 24, 2026
2.6100
2.6220
2.5000
2.5600
2.5600
28,100
Sep 23, 2026
2.6090
2.6900
2.6070
2.6600
2.6600
8,200
Sep 22, 2026
2.5800
2.7000
2.5500
2.6400
2.6400
20,800
Sep 21, 2026
2.5860
2.6700
2.5600
2.5900
2.5900
28,500
Sep 18, 2026
2.5700
2.6080
2.5500
2.5800
2.5800
12,700
Sep 17, 2026
2.5200
2.6500
2.5150
2.5800
2.5800
71,700
Sep 16, 2026
2.5300
2.5990
2.5000
2.5100
2.5100
42,600
Sep 15, 2026
2.6100
2.6400
2.5400
2.5500
2.5500
28,500
Sep 14, 2026
2.5100
2.6700
2.5100
2.6200
2.6200
35,100
Sep 11, 2026
2.5800
2.5820
2.5000
2.5800
2.5800
17,500
Sep 10, 2026
2.6400
2.6400
2.4800
2.5600
2.5600
24,500
Sep 9, 2026
2.6300
2.6550
2.5600
2.6400
2.6400
19,100
Sep 8, 2026
2.4700
2.7000
2.4700
2.6100
2.6100
58,400
Sep 4, 2026
2.6300
2.6300
2.4300
2.5300
2.5300
81,600
Sep 3, 2026
2.6900
2.7550
2.6100
2.7000
2.7000
42,900
Sep 2, 2026
2.8050
2.8050
2.6400
2.7500
2.7500
27,200
Sep 1, 2026
2.8400
2.8410
2.6400
2.7500
2.7500
47,300
Aug 31, 2026
2.9700
2.9700
2.8150
2.9000
2.9000
47,100
Aug 28, 2026
2.9500
3.0500
2.9000
2.9300
2.9300
40,300
Aug 27, 2026
2.9100
2.9700
2.8300
2.9500
2.9500
67,300
Aug 26, 2026
2.9500
3.0000
2.8800
2.9600
2.9600
23,800
Aug 25, 2026
2.9000
3.0300
2.8500
2.9900
2.9900
59,100
Aug 24, 2026
2.8200
3.0000
2.8200
2.9500
2.9500
33,300
Aug 21, 2026
2.8500
2.9570
2.5900
2.8500
2.8500
107,000
Aug 20, 2026
2.9100
3.0000
2.8900
2.8900
2.8900
52,100
Aug 19, 2026
2.9500
3.0800
2.8600
2.9600
2.9600
116,000
Aug 18, 2026
3.0200
3.0900
2.9100
3.0100
3.0100
85,400
Aug 17, 2026
3.0000
3.1400
2.9000
3.0800
3.0800
149,900
Aug 14, 2026
2.9500
3.3000
2.9250
3.0800
3.0800
280,100
Aug 13, 2026
2.8800
3.0400
2.7600
2.9700
2.9700
342,800
Aug 12, 2026
3.2500
3.3800
2.8900
2.9100
2.9100
697,600
Aug 11, 2026
4.4200
4.7300
4.1700
4.5900
4.5900
338,000
Aug 10, 2026
4.6000
4.6000
4.3100
4.5200
4.5200
208,400
Aug 7, 2026
4.6200
4.9100
4.6000
4.7500
4.7500
131,800
Aug 6, 2026
4.1800
4.7200
4.0450
4.5500
4.5500
149,700
Aug 5, 2026
4.0200
4.2700
3.9200
4.1900
4.1900
131,400
Aug 4, 2026
4.1500
4.2900
3.8200
3.9200
3.9200
200,400
Aug 3, 2026
4.5700
4.6000
4.1400
4.1500
4.1500
233,300
Jul 31, 2026
4.7200
4.8950
4.5930
4.7400
4.7400
77,900
Jul 30, 2026
4.8000
5.0700
4.6200
4.7200
4.7200
102,100
Jul 29, 2026
5.1000
5.3000
4.9000
4.9000
4.9000
86,500
Jul 28, 2026
4.9800
5.3900
4.8500
5.0500
5.0500
149,600
Jul 27, 2026
5.1700
5.3400
4.9000
4.9500
4.9500
158,800
Jul 24, 2026
4.7500
5.1400
4.6750
5.1400
5.1400
117,600
Jul 23, 2026
4.8100
4.9500
4.5700
4.6800
4.6800
106,900
Jul 22, 2026
5.1500
5.1900
4.8250
4.8700
4.8700
108,100
Jul 21, 2026
4.8700
5.4000
4.7500
5.2000
5.2000
182,400
Jul 20, 2026
5.0200
5.3200
4.8000
5.0000
5.0000
212,800
Jul 17, 2026
4.9700
5.1000
4.7410
4.9400
4.9400
142,100
Jul 16, 2026
4.9600
5.4400
4.8050
5.1400
5.1400
282,500
Jul 15, 2026
4.4300
4.9900
4.3500
4.9700
4.9700
222,500
Jul 14, 2026
4.5100
4.6000
4.1700
4.3200
4.3200
249,900
Jul 13, 2026
4.6500
5.0000
4.4400
4.6100
4.6100
442,500
Jul 10, 2026
3.9900
5.9200
3.9000
4.9400
4.9400
5,724,100
Jul 9, 2026
3.9600
4.3000
3.6500
3.9000
3.9000
280,400
Jul 8, 2026
3.6800
4.1200
3.5600
4.0600
4.0600
345,800
Jul 7, 2026
3.1500
3.8900
3.1500
3.6400
3.6400
818,700
Jul 6, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
2.9900
3.3000
2.7700
3.0700
3.0700
217,800
Jul 2, 2026
2.9750
3.1900
2.9550
3.0850
3.0850
41,460
Jul 1, 2026
2.7900
3.3000
2.7900
3.0650
3.0650
64,780
Jun 30, 2026
3.1100
3.1750
3.0550
3.1000
3.1000
38,660
Jun 29, 2026
3.0500
3.3950
3.0150
3.1750
3.1750
69,600
Jun 26, 2026
2.8850
3.0850
2.8850
3.0450
3.0450
46,860
Jun 25, 2026
3.0900
3.2100
2.7750
2.9600
2.9600
114,000
Jun 24, 2026
2.9000
3.2500
2.9000
3.0900
3.0900
101,720
Jun 23, 2026
2.7750
3.0000
2.7700
2.8900
2.8900
83,100
Jun 22, 2026
3.0150
3.0500
2.6300
2.8700
2.8700
130,940
Jun 18, 2026
3.1000
3.3000
2.9500
3.1850
3.1850
220,820
Jun 17, 2026
3.2000
3.3250
3.0900
3.0900
3.0900
78,920
Jun 16, 2026
3.3050
3.4500
3.1550
3.1800
3.1800
148,000
Jun 15, 2026
3.5600
3.6150
3.3250
3.3750
3.3750
115,100
Jun 12, 2026
3.7850
3.8000
3.5500
3.5700
3.5700
90,280
Jun 11, 2026
3.7500
3.9400
3.6500
3.8700
3.8700
72,480
Jun 10, 2026
3.7000
3.8800
3.7000
3.8300
3.8300
67,380
Jun 9, 2026
3.8000
4.0000
3.7000
3.9350
3.9350
167,020
Jun 8, 2026
3.8450
4.0600
3.7300
3.7800
3.7800
131,660
Jun 5, 2026
4.0150
4.0750
3.7000
3.7850
3.7850
97,120
Jun 4, 2026
3.9250
4.2000
3.9100
4.0550
4.0550
87,720
Jun 3, 2026
4.1550
4.2700
3.9000
4.0350
4.0350
157,440
Jun 2, 2026
4.2950
4.4250
4.1750
4.3100
4.3100
85,280
Jun 1, 2026
4.4000
4.4650
4.0600
4.4250
4.4250
205,040
May 29, 2026
4.4550
4.9250
4.4050
4.5200
4.5200
211,140
May 28, 2026
4.3600
4.6000
4.1000
4.5400
4.5400
251,720
May 27, 2026
4.5500
4.7500
4.5450
4.5900
4.5900
186,960
May 26, 2026
5.4000
5.4250
4.7000
4.7000
4.7000
425,640
May 22, 2026
5.7500
6.2500
5.4500
5.5000
5.5000
437,620
May 21, 2026
5.2000
6.0550
5.2000
5.7000
5.7000
494,540
May 20, 2026
5.3000
5.8500
5.3000
5.6000
5.6000
526,400
May 19, 2026
4.4500
6.2250
4.4000
5.6000
5.6000
1,900,340
May 18, 2026
5.1300
5.4500
3.8050
4.8000
4.8000
1,678,140
May 15, 2026
5.9250
7.2500
5.5500
5.8000
5.8000
10,734,020
May 14, 2026
6.9750
8.3500
5.2500
5.4000
5.4000
55,486,400
May 13, 2026
2.6200
2.8300
2.5100
2.5100
2.5100
6,913,200
May 12, 2026
2.4000
2.7500
2.3150
2.5150
2.5150
121,700
May 11, 2026
2.3000
2.3900
2.2550
2.3150
2.3150
38,960
May 8, 2026
2.5050
2.5200
2.3500
2.4000
2.4000
93,760
May 7, 2026
2.6800
2.7500
2.5000
2.5600
2.5600
55,540
May 6, 2026
2.7850
2.8200
2.6550
2.7300
2.7300
89,780
May 5, 2026
3.0150
3.0150
2.6100
2.8950
2.8950
142,520
May 4, 2026
3.1500
3.1500
2.8400
2.9500
2.9500
118,980
May 1, 2026
3.1400
3.1500
3.0100
3.1500
3.1500
85,640
Apr 30, 2026
3.1850
3.2550
3.0500
3.2550
3.2550
117,400
Apr 29, 2026
3.1600
3.3900
3.1500
3.2400
3.2400
163,860
Apr 28, 2026
3.0800
3.2500
3.0000
3.2000
3.2000
90,740
Apr 27, 2026
3.0700
3.3450
2.8650
3.0850
3.0850
171,460
Apr 24, 2026
3.1500
3.3700
3.0150
3.1300
3.1300
230,060
Apr 23, 2026
3.6750
3.6750
3.3000
3.4250
3.4250
280,020
Apr 22, 2026
3.8050
3.9350
3.8000
3.8400
3.8400
270,380
Apr 21, 2026
4.0100
4.0750
3.7250
3.7900
3.7900
629,560
Apr 20, 2026
3.9150
4.4350
3.9050
4.1350
4.1350
811,960
Apr 17, 2026
4.2950
4.7000
4.0200
4.1250
4.1250
4,466,380
Apr 16, 2026
4.2150
4.4050
3.7500
3.8000
3.8000
4,062,000
Apr 15, 2026
4.3000
6.1000
4.1000
4.3500
4.3500
9,710,380
Apr 14, 2026
3.8500
10.8000
3.7550
8.5000
8.5000
173,039,780
Apr 13, 2026
2.0000
2.0050
1.8150
1.8850
1.8850
1,094,480
Apr 10, 2026
2.1450
2.1950
1.8800
1.9850
1.9850
15,320
Apr 9, 2026
2.5950
2.5950
1.6950
2.1750
2.1750
15,980
Apr 8, 2026
2.6750
2.7400
2.5000
2.5000
2.5000
3,180
Apr 7, 2026
2.6650
2.7750
2.6650
2.7500
2.7500
1,740
Apr 6, 2026
2.7500
2.7500
2.4500
2.6250
2.6250
1,020
Apr 2, 2026
2.5250
2.5500
2.4100
2.5500
2.5500
2,420
Apr 1, 2026
2.5500
2.5550
2.4050
2.5100
2.5100
7,700
Mar 31, 2026
2.5800
2.7000
2.5500
2.5550
2.5550
2,280
Mar 30, 2026
2.8000
2.8000
2.5600
2.6100
2.6100
1,360
Mar 27, 2026
2.8000
2.8000
2.5550
2.6400
2.6400
1,040
Mar 26, 2026
2.9900
3.0500
2.5000
2.7700
2.7700
11,400
Mar 25, 2026
2.8000
2.8700
2.8000
2.8000
2.8000
740
Mar 24, 2026
2.7350
2.8750
2.7000
2.8000
2.8000
3,160
Mar 23, 2026
2.7100
2.8000
2.6800
2.7750
2.7750
1,380
Mar 20, 2026
2.9500
3.1000
2.6500
2.6500
2.6500
6,280
Mar 19, 2026
3.2500
3.2500
2.9850
3.1200
3.1200
5,060
Mar 18, 2026
3.1500
3.2000
3.0500
3.0600
3.0600
1,440
Mar 17, 2026
2.9000
3.1500
2.8800
3.0700
3.0700
8,340
Mar 16, 2026
2.9250
3.0400
2.8100
2.8150
2.8150
5,580
Mar 13, 2026
3.0550
3.3000
3.0400
3.0500
3.0500
6,200
Mar 12, 2026
3.2500
3.3450
3.1000
3.1550
3.1550
2,580
Mar 11, 2026
3.3500
3.4350
3.1600
3.1600
3.1600
5,960
Mar 10, 2026
3.2500
3.4500
3.2050
3.2500
3.2500
9,060
Mar 9, 2026
3.4100
3.4500
3.2500
3.2900
3.2900
12,340
Mar 6, 2026
3.3500
3.7000
3.2500
3.3700
3.3700
19,900
Mar 5, 2026
3.3000
3.3000
3.2500
3.3000
3.3000
1,580
Mar 4, 2026
3.3500
3.3500
3.2550
3.3450
3.3450
1,420
Mar 3, 2026
3.3500
3.3850
3.2500
3.3000
3.3000
1,340
Mar 2, 2026
3.2950
3.4500
3.2500
3.2500
3.2500
4,200
Feb 27, 2026
3.2500
3.4450
3.2000
3.2550
3.2550
3,440
Feb 26, 2026
3.2500
3.3000
3.2500
3.3000
3.3000
900
Feb 25, 2026
3.4500
3.5000
3.2550
3.2550
3.2550
2,120
Feb 24, 2026
3.4900
3.5500
3.3000
3.3750
3.3750
7,840
Feb 23, 2026
3.1000
3.4000
3.1000
3.2000
3.2000
3,620
Feb 20, 2026
3.1000
3.3050
3.0350
3.2000
3.2000
4,640
Feb 19, 2026
2.9250
3.1750
2.9250
3.0150
3.0150
3,060
Feb 18, 2026
3.1000
3.1000
3.0500
3.0750
3.0750
1,340
Feb 17, 2026
2.9000
3.0250
2.8800
2.9950
2.9950
4,440
Feb 13, 2026
2.9750
3.0350
2.9250
2.9550
2.9550
3,140
Feb 12, 2026
3.1300
3.1300
2.9000
2.9050
2.9050
6,440
Feb 11, 2026
3.3000
3.4000
3.1000
3.1150
3.1150
6,700
Feb 10, 2026
3.3500
3.4600
3.3050
3.3050
3.3050
2,660
Feb 9, 2026
3.3000
3.3650
3.3000
3.3000
3.3000
2,740
Feb 6, 2026
3.2800
3.5050
3.2500
3.3000
3.3000
6,080
Feb 5, 2026
3.4250
3.5600
3.4250
3.5500
3.5500
2,880
Feb 4, 2026
3.9000
3.9000
3.4500
3.4650
3.4650
18,120
Feb 3, 2026
3.5500
4.4500
3.5500
4.0100
4.0100
78,080
Feb 2, 2026
3.6000
3.6250
3.5500
3.5500
3.5500
1,640
Jan 30, 2026
3.7000
3.7000
3.5000
3.6100
3.6100
6,520
Jan 29, 2026
3.7400
3.7400
3.6050
3.6550
3.6550
3,740
Jan 28, 2026
3.6900
3.7400
3.6050
3.7100
3.7100
7,120
Jan 27, 2026
3.8950
3.9000
3.6000
3.6900
3.6900
5,560
Jan 26, 2026
3.8000
3.9000
3.8000
3.8000
3.8000
3,740
Jan 23, 2026
4.0300
4.0300
3.8050
3.8050
3.8050
2,640
Jan 22, 2026
3.9550
4.0300
3.9500
3.9500
3.9500
1,820
Jan 21, 2026
3.9500
4.1000
3.9500
3.9550
3.9550
1,580
Jan 20, 2026
3.9000
4.1750
3.9000
3.9750
3.9750
2,600
Jan 16, 2026
4.0000
4.0400
3.9450
3.9450
3.9450
5,840
Jan 15, 2026
3.8000
3.9400
3.8000
3.9000
3.9000
3,180
Jan 14, 2026
3.7500
3.9000
3.7500
3.8000
3.8000
4,300
Jan 13, 2026
3.8500
3.8500
3.6550
3.7100
3.7100
3,260
Jan 12, 2026
4.0250
4.2700
3.3000
3.7000
3.7000
13,740
Jan 9, 2026
4.4350
4.4350
4.0350
4.0350
4.0350
2,920
Jan 8, 2026
4.3900
4.5250
4.2000
4.2500
4.2500
1,760
Jan 7, 2026
4.3900
4.4950
4.2850
4.3050
4.3050
580
Jan 6, 2026
4.2500
4.5450
4.2500
4.3150
4.3150
720
Jan 5, 2026
4.3500
4.5150
4.2850
4.2850
4.2850
3,720
Jan 2, 2026
4.5100
4.5100
4.2750
4.3400
4.3400
3,860
Dec 31, 2025
4.6500
4.6500
4.3600
4.4450
4.4450
3,240
Dec 30, 2025
4.4500
4.6450
4.3550
4.3550
4.3550
4,160
Dec 29, 2025
4.4500
4.8600
4.3750
4.4600
4.4600
14,600
Dec 26, 2025
4.3750
4.8800
4.3750
4.5750
4.5750
7,540
Dec 24, 2025
4.4050
4.5650
4.3550
4.3750
4.3750
2,540
Dec 23, 2025
4.6500
4.7450
4.4000
4.4500
4.4500
3,620
Dec 22, 2025
4.4500
4.7500
4.3950
4.6000
4.6000
6,200
Dec 19, 2025
4.5000
4.6250
4.2750
4.2750
4.2750
6,940
Dec 18, 2025
4.6600
4.7850
4.4150
4.4800
4.4800
3,640
Dec 17, 2025
4.4500
4.6000
4.4000
4.4500
4.4500
6,980
Dec 16, 2025
4.3500
4.5550
4.3000
4.3000
4.3000
9,300
Dec 15, 2025
4.4000
4.5500
4.2500
4.3500
4.3500
7,360
Dec 12, 2025
4.5000
4.8000
4.5000
4.5000
4.5000
4,900
Dec 11, 2025
4.6000
4.9950
4.6000
4.7500
4.7500
1,540
Dec 10, 2025
4.6650
4.9000
4.3600
4.7000
4.7000
7,220
Dec 9, 2025
4.7500
5.0000
4.6550
4.9050
4.9050
2,620
Dec 8, 2025
4.7500
4.8600
4.5250
4.6950
4.6950
9,420
Dec 5, 2025
4.2700
4.8700
4.2550
4.7250
4.7250
21,900
Dec 4, 2025
4.3500
4.3500
4.2100
4.2750
4.2750
3,280
Dec 3, 2025
4.3000
4.3500
4.1500
4.3500
4.3500
3,600
Dec 2, 2025
4.2850
4.3500
4.2100
4.2100
4.2100
1,860
Dec 1, 2025
4.4000
4.5000
4.2350
4.2950
4.2950
5,680
Nov 28, 2025
4.4000
4.4500
4.4000
4.4000
4.4000
3,200
Nov 26, 2025
4.5000
4.5400
4.4000
4.4000
4.4000
5,240
Nov 25, 2025
4.4000
4.5500
4.4000
4.4550
4.4550
4,080
Nov 24, 2025
4.5000
4.5500
4.4000
4.4050
4.4050
5,140
Nov 21, 2025
4.5100
4.5500
4.4000
4.5500
4.5500
3,460
Nov 20, 2025
4.5750
4.6100
4.4000
4.5550
4.5550
2,060
Nov 19, 2025
4.5500
4.6650
4.5000
4.5750
4.5750
2,440
Nov 18, 2025
4.5500
4.6000
4.4000
4.4000
4.4000
5,000
Nov 17, 2025
4.8500
4.8900
4.6000
4.6000
4.6000
5,120
Nov 14, 2025
4.8500
4.8500
4.5500
4.6000
4.6000
7,220
Nov 13, 2025
4.7500
5.0000
4.7400
4.8750
4.8750
4,400
Nov 12, 2025
4.9000
5.1500
4.8000
5.1500
5.1500
6,320
Nov 11, 2025
5.2000
5.2000
4.8000
4.8100
4.8100
7,820
Nov 10, 2025
5.2000
5.2000
5.0250
5.0750
5.0750
1,800
Nov 7, 2025
4.9500
5.1000
4.8500
5.1000
5.1000
3,760
Nov 6, 2025
5.1750
5.2500
4.8100
5.0500
5.0500
5,640
Nov 5, 2025
5.1000
5.1550
5.0500
5.1500
5.1500
4,420
