5 DAY PERFORMANCE
+25.32%
1 MONTH PERFORMANCE
-31.56%
3 MONTH PERFORMANCE
+30.41%
6 MONTH PERFORMANCE
+145.83%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+93.00%
Snail, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.50 | $1.50 (-0.33%) | $1.52 | $1.45 | 16,692 | $55.71 M |
| 03/12/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.39 | 35,898 | $54.42 M |
| 03/11/2025 | $1.36 | $1.44 (5.88%) | $1.44 | $1.33 | 32,300 | $52.95 M |
| 03/10/2025 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.38 | 31,545 | $51.11 M |
| 03/07/2025 | $1.66 | $1.54 (-7.23%) | $1.66 | $1.44 | 37,300 | $56.63 M |
| 03/06/2025 | $1.54 | $1.63 (5.84%) | $1.75 | $1.54 | 87,959 | $59.94 M |
| 03/05/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.46 | 60,329 | $58.10 M |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.65 | $1.37 | 122,200 | $56.26 M |
| 03/03/2025 | $1.51 | $1.45 (-3.97%) | $1.78 | $1.39 | 113,626 | $53.32 M |
| 02/28/2025 | $1.85 | $1.60 (-13.51%) | $1.85 | $1.43 | 154,600 | $58.84 M |
| 02/27/2025 | $1.91 | $1.85 (-3.14%) | $2.04 | $1.79 | 23,600 | $68.03 M |
| 02/26/2025 | $1.99 | $1.91 (-4.02%) | $2.18 | $1.90 | 39,211 | $70.24 M |
| 02/25/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.68 | 50,000 | $68.03 M |
| 02/24/2025 | $2.09 | $1.82 (-12.92%) | $2.10 | $1.67 | 262,700 | $66.93 M |
| 02/21/2025 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.01 | 65,210 | $76.86 M |
| 02/20/2025 | $2.33 | $2.23 (-4.29%) | $2.38 | $2.23 | 22,100 | $82.00 M |
| 02/19/2025 | $2.29 | $2.32 (1.31%) | $2.50 | $2.19 | 95,500 | $85.31 M |
| 02/18/2025 | $2.68 | $2.23 (-16.79%) | $2.69 | $2.15 | 174,709 | $82.00 M |
| 02/14/2025 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.60 | 34,350 | $100.02 M |
| 02/13/2025 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.66 | 59,700 | $103.70 M |
| 02/12/2025 | $3.11 | $2.88 (-7.4%) | $3.14 | $2.61 | 91,980 | $105.91 M |
| 02/11/2025 | $2.72 | $3.14 (15.44%) | $3.42 | $2.72 | 309,200 | $115.47 M |
| 02/10/2025 | $2.68 | $2.73 (1.87%) | $2.73 | $2.49 | 114,941 | $100.39 M |
| 02/07/2025 | $2.60 | $2.48 (-4.62%) | $2.68 | $2.32 | 50,049 | $91.20 M |
| 02/06/2025 | $2.42 | $2.53 (4.55%) | $2.53 | $2.36 | 50,114 | $93.04 M |
| 02/05/2025 | $2.37 | $2.42 (2.11%) | $2.48 | $2.28 | 73,862 | $88.99 M |
| 02/04/2025 | $2.34 | $2.32 (-0.85%) | $2.40 | $2.23 | 59,428 | $85.31 M |
| 02/03/2025 | $2.08 | $2.32 (11.54%) | $2.33 | $1.95 | 78,000 | $85.31 M |
| 01/31/2025 | $2.37 | $2.14 (-9.7%) | $2.45 | $2.04 | 94,084 | $78.69 M |
| 01/30/2025 | $2.04 | $2.35 (15.2%) | $2.35 | $1.97 | 73,416 | $86.42 M |
| 01/29/2025 | $1.72 | $1.96 (13.95%) | $2.07 | $1.72 | 89,900 | $72.07 M |
| 01/28/2025 | $2.10 | $1.75 (-16.67%) | $2.13 | $1.63 | 166,600 | $64.35 M |
| 01/27/2025 | $2.30 | $2.09 (-9.13%) | $2.35 | $1.90 | 139,700 | $76.86 M |
| 01/24/2025 | $2.79 | $2.21 (-20.79%) | $2.89 | $2.02 | 238,624 | $81.27 M |
| 01/23/2025 | $2.92 | $2.79 (-4.45%) | $2.94 | $2.55 | 154,500 | $102.60 M |
| 01/22/2025 | $2.57 | $2.91 (13.23%) | $2.99 | $2.57 | 353,204 | $107.01 M |
| 01/21/2025 | $2.36 | $2.51 (6.36%) | $2.65 | $2.24 | 232,643 | $92.30 M |
| 01/17/2025 | $2.06 | $2.27 (10.19%) | $2.43 | $2.06 | 403,721 | $83.47 M |
| 01/16/2025 | $1.91 | $2.05 (7.33%) | $2.17 | $1.91 | 101,993 | $75.38 M |
| 01/15/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.85 | 43,892 | $71.34 M |
| 01/14/2025 | $1.82 | $1.87 (2.75%) | $2.04 | $1.82 | 31,028 | $68.77 M |
| 01/13/2025 | $1.94 | $1.85 (-4.64%) | $1.94 | $1.75 | 64,213 | $68.03 M |
| 01/10/2025 | $2.11 | $1.84 (-12.8%) | $2.11 | $1.80 | 82,400 | $67.66 M |
| 01/08/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.86 | 67,727 | $74.28 M |
| 01/07/2025 | $1.98 | $2.09 (5.56%) | $2.14 | $1.95 | 65,656 | $76.86 M |
| 01/06/2025 | $2.07 | $1.93 (-6.76%) | $2.07 | $1.86 | 117,686 | $70.97 M |
| 01/03/2025 | $2.10 | $1.87 (-10.95%) | $2.11 | $1.82 | 97,452 | $68.77 M |
| 01/02/2025 | $1.86 | $2.12 (13.98%) | $2.17 | $1.85 | 266,638 | $77.96 M |
| 12/31/2024 | $1.85 | $1.86 (0.54%) | $1.94 | $1.82 | 34,933 | $68.40 M |
| 12/30/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.76 | 80,447 | $68.03 M |
| 12/27/2024 | $1.91 | $1.87 (-2.09%) | $1.98 | $1.75 | 56,844 | $68.77 M |
| 12/26/2024 | $1.57 | $1.98 (26.11%) | $2.00 | $1.57 | 268,961 | $72.81 M |
| 12/24/2024 | $1.64 | $1.67 (1.83%) | $1.68 | $1.57 | 11,900 | $61.41 M |
| 12/23/2024 | $1.51 | $1.64 (8.61%) | $1.69 | $1.46 | 73,841 | $60.31 M |
| 12/20/2024 | $1.41 | $1.50 (6.38%) | $1.52 | $1.37 | 57,249 | $55.16 M |
| 12/19/2024 | $1.79 | $1.47 (-17.88%) | $1.80 | $1.40 | 72,085 | $54.06 M |
| 12/18/2024 | $1.91 | $1.70 (-10.99%) | $1.91 | $1.69 | 70,299 | $62.51 M |
| 12/17/2024 | $1.85 | $1.71 (-7.57%) | $1.98 | $1.62 | 147,400 | $62.88 M |
| 12/16/2024 | $1.50 | $1.86 (24%) | $2.00 | $1.50 | 288,038 | $68.40 M |
| 12/13/2024 | $1.39 | $1.48 (6.47%) | $1.50 | $1.38 | 53,500 | $54.42 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.
