Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.6318	0.6781	0.6300	0.6480	804,162	+0.01(+1.28%)
Apr 28, 2026	0.6158	0.6500	0.6000	0.6398	453,376	+0.02(+3.70%)
Apr 27, 2026	0.6135	0.6687	0.5730	0.6170	851,875	-0.01(-1.39%)
Apr 24, 2026	0.6300	0.6740	0.6030	0.6257	1,150,295	-0.06(-8.64%)
Apr 23, 2026	0.7350	0.7350	0.6601	0.6849	1,388,380	-0.08(-10.87%)
Apr 22, 2026	0.7612	0.7870	0.7598	0.7684	1,323,970	+0.01(+1.33%)
Apr 21, 2026	0.8020	0.8154	0.7451	0.7583	3,142,644	-0.07(-8.31%)
Apr 20, 2026	0.7830	0.8868	0.7813	0.8270	4,003,345	+0.00(+0.24%)
Apr 17, 2026	0.8600	0.9400	0.8037	0.8250	22,331,962	+0.06(+8.55%)
Apr 16, 2026	0.8428	0.8812	0.7500	0.7600	20,094,760	-0.11(-12.65%)
Apr 15, 2026	0.8600	1.220	0.8200	0.8701	48,371,364	-0.83(-48.82%)
Apr 14, 2026	0.7700	2.160	0.7508	1.700	862,584,640	+1.32(+350.93%)
Apr 13, 2026	0.4000	0.4010	0.3630	0.3770	5,214,944	-0.02(-5.04%)
Apr 10, 2026	0.4290	0.4391	0.3760	0.3970	76,612	-0.04(-8.67%)
Apr 09, 2026	0.5188	0.5188	0.3395	0.4347	79,654	-0.07(-13.09%)
Apr 08, 2026	0.5350	0.5480	0.5002	0.5002	15,915	-0.05(-9.02%)
Apr 07, 2026	0.5332	0.5545	0.5332	0.5498	8,734	+0.02(+4.72%)
Apr 06, 2026	0.5499	0.5499	0.4900	0.5250	5,137	+0.02(+2.94%)
Apr 02, 2026	0.5000	0.5100	0.4820	0.5100	12,106	+0.01(+1.57%)
Apr 01, 2026	0.5101	0.5107	0.4807	0.5021	38,499	-0.01(-1.74%)
Mar 31, 2026	0.5200	0.5400	0.5100	0.5110	11,846	-0.01(-2.11%)
Mar 30, 2026	0.5599	0.5599	0.5120	0.5220	6,841	-0.01(-1.14%)
Mar 27, 2026	0.5600	0.5600	0.5114	0.5280	5,215	-0.03(-4.64%)
Mar 26, 2026	0.5980	0.6099	0.5002	0.5537	57,023	-0.01(-1.13%)
Mar 25, 2026	0.5601	0.5741	0.5600	0.5600	3,704	+0.00(+0.00%)
Mar 24, 2026	0.5467	0.5746	0.5403	0.5600	15,794	+0.01(+0.90%)
Mar 23, 2026	0.5420	0.5599	0.5360	0.5550	6,875	+0.02(+4.64%)
Mar 20, 2026	0.5900	0.6199	0.5300	0.5304	31,630	-0.09(-15.05%)
Mar 19, 2026	0.6500	0.6500	0.5974	0.6244	25,300	+0.01(+1.98%)
Mar 18, 2026	0.6300	0.6400	0.6100	0.6123	7,244	-0.00(-0.29%)
Mar 17, 2026	0.5800	0.6300	0.5763	0.6141	41,703	+0.05(+9.08%)
Mar 16, 2026	0.5850	0.6082	0.5619	0.5630	27,944	-0.05(-7.75%)
Mar 13, 2026	0.6113	0.6599	0.6077	0.6103	31,046	-0.02(-3.28%)
Mar 12, 2026	0.6500	0.6691	0.6200	0.6310	12,879	-0.00(-0.16%)
Mar 11, 2026	0.6700	0.6866	0.6320	0.6320	29,785	-0.02(-2.77%)
Mar 10, 2026	0.6500	0.6899	0.6411	0.6500	45,303	-0.01(-1.14%)
Mar 09, 2026	0.6820	0.6900	0.6501	0.6575	61,712	-0.02(-2.45%)
Mar 06, 2026	0.6700	0.7400	0.6501	0.6740	99,533	+0.01(+2.12%)
Mar 05, 2026	0.6600	0.6600	0.6500	0.6600	7,919	-0.01(-1.37%)
Mar 04, 2026	0.6700	0.6700	0.6505	0.6692	7,100	+0.01(+1.39%)
Mar 03, 2026	0.6700	0.6775	0.6501	0.6600	6,726	+0.01(+1.52%)
Mar 02, 2026	0.6590	0.6900	0.6501	0.6501	21,034	-0.00(-0.14%)
Feb 27, 2026	0.6500	0.6891	0.6400	0.6510	17,160	-0.01(-1.36%)
Feb 26, 2026	0.6500	0.6600	0.6500	0.6600	4,495	+0.01(+1.38%)
Feb 25, 2026	0.6899	0.7000	0.6510	0.6510	10,607	-0.02(-3.56%)
Feb 24, 2026	0.6980	0.7100	0.6602	0.6750	39,217	+0.04(+5.52%)
Feb 23, 2026	0.6200	0.6799	0.6200	0.6397	18,026	-0.00(-0.05%)
Feb 20, 2026	0.6200	0.6607	0.6071	0.6400	23,211	+0.04(+6.22%)
Feb 19, 2026	0.5850	0.6348	0.5850	0.6025	15,329	-0.01(-2.03%)
Feb 18, 2026	0.6200	0.6200	0.6100	0.6150	6,741	+0.02(+2.62%)
Feb 17, 2026	0.5800	0.6050	0.5760	0.5993	22,178	+0.01(+1.37%)
Feb 13, 2026	0.6000	0.6074	0.5851	0.5912	15,707	+0.01(+1.76%)
Feb 12, 2026	0.6256	0.6256	0.5800	0.5810	32,198	-0.04(-6.67%)
Feb 11, 2026	0.6600	0.6802	0.6201	0.6225	33,508	-0.04(-5.82%)
Feb 10, 2026	0.6700	0.6920	0.6610	0.6610	13,307	+0.00(+0.15%)
Feb 09, 2026	0.6600	0.6730	0.6600	0.6600	13,719	+0.00(+0.00%)
Feb 06, 2026	0.6562	0.7005	0.6502	0.6600	30,511	-0.05(-7.04%)
Feb 05, 2026	0.6900	0.7120	0.6850	0.7100	14,382	+0.02(+2.48%)
Feb 04, 2026	0.7800	0.7800	0.6901	0.6928	90,610	-0.11(-13.64%)
Feb 03, 2026	0.7100	0.8900	0.7100	0.8022	387,663	+0.09(+12.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Snail, Inc. - Class A Common Stock (NQ:SNAL)

Historical Prices