Skip to main content
SNAL logo

Snail, Inc.

SNALNASDAQCommunication ServicesElectronic Gaming & Multimedia

$2.24Today:- (-)1Y +110.38%

As of Oct 23, 2026 close

Market cap
$19.10M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.48$10.80
Volume (live)
-
Avg. volume (3M)
43.47K

Snail (SNAL) Historical Stock Prices

Analyze Snail (SNAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Snail (SNAL) Interactive Price Chart

Interactive historical price chart showing Snail stock price movements and trends across multiple time periods.

Loading chart...

SNAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SNAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.312.312.142.242.2483.71K
Oct 22, 20262.562.561.862.232.23630.31K
Oct 21, 20261.992.281.902.262.2646.29K
Oct 20, 20262.012.102.002.012.0111.96K
Oct 19, 20262.052.152.052.072.0711.99K
Oct 16, 20262.002.151.982.072.0716.11K
Oct 15, 20262.002.131.952.012.0119.57K
Oct 14, 20262.152.192.042.042.0410.38K
Oct 13, 20262.192.272.152.212.2116.74K
Oct 12, 20262.412.412.122.202.2032.76K
Oct 9, 20262.332.332.202.272.279.97K
Oct 8, 20262.292.412.232.272.2712.65K
Oct 7, 20262.292.362.262.342.347.04K
Oct 6, 20262.332.332.212.302.3011.67K
Oct 5, 20262.182.432.152.302.3017.97K
Oct 2, 20262.332.362.102.172.1724.23K
Oct 1, 20262.372.372.342.372.3713.54K
Sep 30, 20262.402.482.312.382.3813.53K
Sep 29, 20262.462.512.332.402.4010.27K
Sep 28, 20262.502.592.402.422.4216.57K
Sep 25, 20262.512.542.502.502.5010.61K
Sep 24, 20262.612.622.502.562.5628.19K
Sep 23, 20262.612.692.612.662.668.20K
Sep 22, 20262.582.702.552.642.6420.84K
Sep 21, 20262.592.672.562.592.5928.52K
Sep 18, 20262.572.612.552.582.5812.68K
Sep 17, 20262.522.652.522.582.5871.73K
Sep 16, 20262.532.602.502.512.5142.63K
Sep 15, 20262.612.642.542.552.5528.46K
Sep 14, 20262.512.672.512.622.6235.10K
Sep 11, 20262.582.582.502.582.5817.54K
Sep 10, 20262.642.642.482.562.5624.46K
Sep 9, 20262.632.652.562.642.6419.09K
Sep 8, 20262.472.702.472.612.6158.49K
Sep 4, 20262.632.632.432.532.5381.63K
Sep 3, 20262.692.752.612.702.7043.07K
Sep 2, 20262.812.812.642.752.7527.24K
Sep 1, 20262.842.842.642.752.7547.38K
Aug 31, 20262.972.972.812.902.9047.21K
Aug 28, 20262.953.052.902.932.9340.36K
Aug 27, 20262.912.972.832.952.9568.29K
Aug 26, 20262.953.002.882.962.9623.84K
Aug 25, 20262.903.032.852.992.9959.18K
Aug 24, 20262.823.002.822.952.9533.34K
Aug 21, 20262.852.962.592.852.85108.92K
Aug 20, 20262.913.002.892.892.8952.11K
Aug 19, 20262.953.082.862.962.96116.14K
Aug 18, 20263.023.092.913.013.0185.44K
Aug 17, 20263.003.142.903.083.08149.94K
Aug 14, 20262.953.302.923.083.08280.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.