5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
+18.92%
6 MONTH PERFORMANCE
-25.84%
YEAR-TO-DATE PERFORMANCE
-25.76%
1 YEAR PERFORMANCE
-49.62%
Snail Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.60 | $0.57 (-4.79%) | $0.61 | $0.53 | 654.71 K | $51.88 M |
| 06/18/2026 | $0.62 | $0.64 (2.69%) | $0.66 | $0.59 | 1.10 M | $57.53 M |
| 06/17/2026 | $0.64 | $0.62 (-3.47%) | $0.67 | $0.62 | 395.01 K | $55.83 M |
| 06/16/2026 | $0.66 | $0.64 (-3.81%) | $0.69 | $0.63 | 740.00 K | $57.45 M |
| 06/15/2026 | $0.71 | $0.67 (-5.21%) | $0.72 | $0.67 | 592.16 K | $60.95 M |
| 06/12/2026 | $0.76 | $0.71 (-5.67%) | $0.76 | $0.71 | 456.64 K | $64.52 M |
| 06/11/2026 | $0.75 | $0.77 (3.2%) | $0.79 | $0.73 | 362.40 K | $69.94 M |
| 06/10/2026 | $0.74 | $0.77 (3.47%) | $0.78 | $0.74 | 336.90 K | $69.19 M |
| 06/09/2026 | $0.76 | $0.79 (3.54%) | $0.80 | $0.74 | 835.10 K | $71.11 M |
| 06/08/2026 | $0.77 | $0.76 (-1.69%) | $0.81 | $0.75 | 658.31 K | $68.31 M |
| 06/05/2026 | $0.80 | $0.76 (-5.62%) | $0.81 | $0.74 | 485.87 K | $68.44 M |
| 06/04/2026 | $0.79 | $0.81 (3.27%) | $0.84 | $0.78 | 438.63 K | $73.29 M |
| 06/03/2026 | $0.83 | $0.81 (-2.99%) | $0.85 | $0.78 | 787.20 K | $72.88 M |
| 06/02/2026 | $0.86 | $0.86 (0.45%) | $0.89 | $0.84 | 426.40 K | $77.93 M |
| 06/01/2026 | $0.88 | $0.89 (0.57%) | $0.89 | $0.81 | 1.03 M | $79.97 M |
| 05/29/2026 | $0.89 | $0.90 (1.49%) | $0.98 | $0.88 | 1.06 M | $81.72 M |
| 05/28/2026 | $0.87 | $0.91 (4.08%) | $0.92 | $0.82 | 1.27 M | $82.04 M |
| 05/27/2026 | $0.91 | $0.92 (0.88%) | $0.95 | $0.91 | 934.81 K | $82.95 M |
| 05/26/2026 | $1.08 | $0.94 (-12.96%) | $1.09 | $0.94 | 2.13 M | $84.94 M |
| 05/22/2026 | $1.15 | $1.10 (-4.35%) | $1.25 | $1.09 | 2.19 M | $99.40 M |
| 05/21/2026 | $1.04 | $1.14 (9.62%) | $1.21 | $1.04 | 2.47 M | $103.01 M |
| 05/20/2026 | $1.06 | $1.12 (5.66%) | $1.17 | $1.06 | 2.63 M | $101.20 M |
| 05/19/2026 | $0.89 | $1.12 (25.83%) | $1.25 | $0.88 | 9.50 M | $101.20 M |
| 05/18/2026 | $1.03 | $0.96 (-6.8%) | $1.09 | $0.76 | 8.39 M | $86.75 M |
| 05/15/2026 | $1.19 | $1.16 (-2.52%) | $1.45 | $1.11 | 53.67 M | $104.82 M |
| 05/14/2026 | $1.40 | $1.08 (-22.86%) | $1.67 | $1.05 | 277.43 M | $97.59 M |
| 05/13/2026 | $0.52 | $0.50 (-4.22%) | $0.57 | $0.50 | 34.57 M | $45.37 M |
| 05/12/2026 | $0.48 | $0.50 (4.69%) | $0.55 | $0.46 | 608.51 K | $45.41 M |
| 05/11/2026 | $0.46 | $0.46 (0.65%) | $0.48 | $0.45 | 194.84 K | $41.84 M |
| 05/08/2026 | $0.50 | $0.48 (-4.31%) | $0.50 | $0.47 | 468.80 K | $43.35 M |
| 05/07/2026 | $0.54 | $0.51 (-4.48%) | $0.55 | $0.50 | 277.71 K | $46.27 M |
| 05/06/2026 | $0.56 | $0.55 (-2.05%) | $0.56 | $0.53 | 448.93 K | $49.30 M |
| 05/05/2026 | $0.60 | $0.58 (-4.05%) | $0.60 | $0.52 | 712.64 K | $52.28 M |
| 05/04/2026 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.57 | 594.90 K | $53.31 M |
| 05/01/2026 | $0.63 | $0.63 (0.37%) | $0.63 | $0.60 | 428.25 K | $56.91 M |
| 04/30/2026 | $0.64 | $0.65 (2.15%) | $0.65 | $0.61 | 587.03 K | $58.83 M |
| 04/29/2026 | $0.63 | $0.65 (2.56%) | $0.68 | $0.63 | 819.30 K | $58.55 M |
| 04/28/2026 | $0.62 | $0.64 (3.9%) | $0.65 | $0.60 | 453.73 K | $57.81 M |
| 04/27/2026 | $0.61 | $0.62 (0.57%) | $0.67 | $0.57 | 857.34 K | $55.75 M |
| 04/24/2026 | $0.63 | $0.63 (-0.68%) | $0.67 | $0.60 | 1.15 M | $56.54 M |
| 04/23/2026 | $0.74 | $0.68 (-6.82%) | $0.74 | $0.66 | 1.40 M | $61.89 M |
| 04/22/2026 | $0.76 | $0.77 (0.95%) | $0.79 | $0.76 | 1.35 M | $69.43 M |
| 04/21/2026 | $0.80 | $0.76 (-5.45%) | $0.82 | $0.75 | 3.15 M | $68.52 M |
| 04/20/2026 | $0.78 | $0.83 (5.62%) | $0.89 | $0.78 | 4.06 M | $74.73 M |
| 04/17/2026 | $0.86 | $0.83 (-3.98%) | $0.94 | $0.80 | 22.33 M | $74.55 M |
| 04/16/2026 | $0.84 | $0.76 (-9.82%) | $0.88 | $0.75 | 20.31 M | $68.67 M |
| 04/15/2026 | $0.86 | $0.87 (1.17%) | $1.22 | $0.82 | 48.55 M | $78.62 M |
| 04/14/2026 | $0.77 | $1.70 (120.69%) | $2.16 | $0.75 | 865.20 M | $153.61 M |
| 04/13/2026 | $0.40 | $0.38 (-5.75%) | $0.40 | $0.36 | 5.47 M | $34.07 M |
| 04/10/2026 | $0.43 | $0.40 (-7.46%) | $0.44 | $0.38 | 76.61 K | $35.87 M |
| 04/09/2026 | $0.52 | $0.43 (-16.21%) | $0.52 | $0.34 | 79.90 K | $39.28 M |
| 04/08/2026 | $0.54 | $0.50 (-6.5%) | $0.55 | $0.50 | 15.92 K | $45.20 M |
| 04/07/2026 | $0.53 | $0.55 (3.11%) | $0.55 | $0.53 | 8.73 K | $49.68 M |
| 04/06/2026 | $0.55 | $0.53 (-4.53%) | $0.55 | $0.49 | 5.14 K | $47.44 M |
| 04/02/2026 | $0.51 | $0.51 (0.99%) | $0.51 | $0.48 | 12.11 K | $46.08 M |
| 04/01/2026 | $0.51 | $0.50 (-1.57%) | $0.51 | $0.48 | 38.50 K | $45.37 M |
| 03/31/2026 | $0.52 | $0.51 (-1.02%) | $0.54 | $0.51 | 11.85 K | $46.17 M |
| 03/30/2026 | $0.56 | $0.52 (-6.77%) | $0.56 | $0.51 | 6.85 K | $47.17 M |
| 03/27/2026 | $0.56 | $0.53 (-5.71%) | $0.56 | $0.51 | 5.21 K | $47.71 M |
| 03/26/2026 | $0.60 | $0.55 (-7.41%) | $0.61 | $0.50 | 57.02 K | $50.03 M |
| 03/25/2026 | $0.56 | $0.56 (-0.02%) | $0.57 | $0.56 | 3.70 K | $50.60 M |
| 03/24/2026 | $0.55 | $0.56 (2.43%) | $0.57 | $0.54 | 15.80 K | $50.60 M |
| 03/23/2026 | $0.54 | $0.56 (2.4%) | $0.56 | $0.54 | 6.90 K | $50.15 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.
