5 DAY PERFORMANCE
+40.16%
1 MONTH PERFORMANCE
+15.69%
3 MONTH PERFORMANCE
+38.01%
6 MONTH PERFORMANCE
+18.00%
YEAR-TO-DATE PERFORMANCE
-36.56%
1 YEAR PERFORMANCE
-16.31%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $0.97 | $0.92 (-5.15%) | $0.98 | $0.92 | 25.61 K | $81.21 M |
| 11/14/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.91 | 36.10 K | $81.21 M |
| 11/13/2025 | $0.95 | $0.98 (2.63%) | $1.00 | $0.95 | 22.00 K | $86.07 M |
| 11/12/2025 | $0.98 | $1.03 (5.09%) | $1.03 | $0.96 | 31.60 K | $90.92 M |
| 11/11/2025 | $1.04 | $0.96 (-7.53%) | $1.04 | $0.96 | 39.13 K | $84.92 M |
| 11/10/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 9.00 K | $89.16 M |
| 11/07/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 18.80 K | $86.58 M |
| 11/06/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.96 | 28.25 K | $85.73 M |
| 11/05/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 22.11 K | $87.42 M |
| 11/04/2025 | $1.01 | $1.01 (0%) | $1.06 | $1.01 | 21.60 K | $85.73 M |
| 11/03/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 49.04 K | $88.27 M |
| 10/31/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 32.40 K | $90.82 M |
| 10/30/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.03 | 73.70 K | $89.12 M |
| 10/29/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.06 | 50.01 K | $94.21 M |
| 10/28/2025 | $1.16 | $1.08 (-6.9%) | $1.19 | $1.07 | 154.70 K | $91.67 M |
| 10/27/2025 | $1.04 | $1.20 (15.38%) | $1.20 | $1.04 | 281.03 K | $101.85 M |
| 10/24/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.03 | 9.60 K | $87.42 M |
| 10/23/2025 | $1.00 | $1.06 (6%) | $1.06 | $1.00 | 35.40 K | $89.97 M |
| 10/22/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.99 | 35.04 K | $84.88 M |
| 10/21/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.96 | 38.30 K | $89.12 M |
| 10/20/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 17.40 K | $84.88 M |
| 10/17/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 41.50 K | $85.73 M |
| 10/16/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 80.76 K | $87.42 M |
| 10/15/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.02 | 90.70 K | $91.67 M |
| 10/14/2025 | $1.04 | $1.01 (-2.88%) | $1.09 | $1.01 | 29.24 K | $85.73 M |
| 10/13/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 53.50 K | $88.27 M |
| 10/10/2025 | $1.13 | $1.03 (-8.85%) | $1.14 | $1.00 | 61.60 K | $87.42 M |
| 10/09/2025 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.00 | 213.62 K | $94.21 M |
| 10/08/2025 | $1.30 | $1.12 (-13.85%) | $1.30 | $1.11 | 121.10 K | $95.06 M |
| 10/07/2025 | $1.32 | $1.23 (-6.82%) | $1.34 | $1.18 | 96.80 K | $104.40 M |
| 10/06/2025 | $1.18 | $1.34 (13.56%) | $1.38 | $1.15 | 396.10 K | $113.74 M |
| 10/03/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 63.82 K | $99.31 M |
| 10/02/2025 | $1.19 | $1.14 (-4.2%) | $1.23 | $1.14 | 76.01 K | $96.76 M |
| 10/01/2025 | $1.08 | $1.20 (11.11%) | $1.20 | $1.00 | 112.90 K | $101.85 M |
| 09/30/2025 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.05 | 180.12 K | $92.52 M |
| 09/29/2025 | $1.00 | $1.14 (14%) | $1.22 | $0.97 | 335.39 K | $96.76 M |
| 09/26/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.95 | 49.41 K | $86.58 M |
| 09/25/2025 | $1.02 | $0.99 (-2.46%) | $1.02 | $0.95 | 85.43 K | $84.45 M |
| 09/24/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 56.40 K | $86.58 M |
| 09/23/2025 | $1.03 | $1.00 (-2.91%) | $1.06 | $1.00 | 69.80 K | $84.88 M |
| 09/22/2025 | $1.04 | $1.05 (0.96%) | $1.10 | $1.02 | 85.10 K | $89.12 M |
| 09/19/2025 | $0.96 | $1.07 (11.46%) | $1.08 | $0.94 | 426.22 K | $90.82 M |
| 09/18/2025 | $0.96 | $1.00 (4.17%) | $1.02 | $0.95 | 102.90 K | $84.88 M |
| 09/17/2025 | $0.94 | $0.93 (-0.7%) | $1.03 | $0.93 | 150.32 K | $79.19 M |
| 09/16/2025 | $0.89 | $0.94 (5.49%) | $0.94 | $0.89 | 61.22 K | $79.79 M |
| 09/15/2025 | $0.90 | $0.89 (-1%) | $0.93 | $0.88 | 108.04 K | $75.63 M |
| 09/12/2025 | $0.88 | $0.88 (0.01%) | $0.91 | $0.86 | 69.10 K | $74.70 M |
| 09/11/2025 | $0.84 | $0.88 (5.05%) | $0.89 | $0.84 | 28.50 K | $74.90 M |
| 09/10/2025 | $0.85 | $0.87 (2.52%) | $0.90 | $0.83 | 40.72 K | $73.96 M |
| 09/09/2025 | $0.86 | $0.88 (2.92%) | $0.88 | $0.80 | 171.90 K | $74.69 M |
| 09/08/2025 | $0.87 | $0.86 (-1.71%) | $0.88 | $0.85 | 32.90 K | $72.58 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.
