Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.7200	0.7250	0.7100	0.7100	8,237	-0.01(-1.70%)
Jan 30, 2026	0.7400	0.7400	0.6997	0.7223	32,591	-0.01(-1.23%)
Jan 29, 2026	0.7480	0.7480	0.7210	0.7313	18,655	-0.01(-1.46%)
Jan 28, 2026	0.7380	0.7480	0.7209	0.7421	35,848	+0.00(+0.56%)
Jan 27, 2026	0.7790	0.7800	0.7201	0.7380	27,776	-0.02(-2.89%)
Jan 26, 2026	0.7600	0.7801	0.7600	0.7600	18,664	-0.00(-0.13%)
Jan 23, 2026	0.8060	0.8060	0.7610	0.7610	13,234	-0.03(-3.67%)
Jan 22, 2026	0.7910	0.8064	0.7900	0.7900	9,132	-0.00(-0.13%)
Jan 21, 2026	0.7900	0.8200	0.7900	0.7910	7,922	-0.00(-0.50%)
Jan 20, 2026	0.7796	0.8348	0.7796	0.7950	12,981	+0.01(+0.82%)
Jan 16, 2026	0.8000	0.8080	0.7885	0.7885	29,255	+0.01(+1.14%)
Jan 15, 2026	0.7600	0.7881	0.7600	0.7796	15,863	+0.02(+2.55%)
Jan 14, 2026	0.7500	0.7801	0.7500	0.7602	21,519	+0.02(+2.40%)
Jan 13, 2026	0.7700	0.7700	0.7311	0.7424	16,327	+0.00(+0.32%)
Jan 12, 2026	0.8051	0.8540	0.6600	0.7400	68,737	-0.07(-8.27%)
Jan 09, 2026	0.8871	0.8871	0.8065	0.8067	14,642	-0.04(-5.11%)
Jan 08, 2026	0.8782	0.9050	0.8401	0.8501	8,771	-0.01(-1.27%)
Jan 07, 2026	0.8782	0.8993	0.8570	0.8610	2,936	-0.00(-0.19%)
Jan 06, 2026	0.8500	0.9090	0.8500	0.8626	3,635	+0.01(+0.65%)
Jan 05, 2026	0.8700	0.9034	0.8570	0.8570	18,596	-0.01(-1.27%)
Jan 02, 2026	0.9016	0.9016	0.8551	0.8680	19,267	-0.02(-2.36%)
Dec 31, 2025	0.9300	0.9300	0.8715	0.8890	16,213	+0.02(+2.07%)
Dec 30, 2025	0.8900	0.9291	0.8710	0.8710	20,770	-0.02(-2.39%)
Dec 29, 2025	0.8900	0.9717	0.8751	0.8923	73,029	-0.02(-2.48%)
Dec 26, 2025	0.8750	0.9761	0.8750	0.9150	37,732	+0.04(+4.57%)
Dec 24, 2025	0.8810	0.9125	0.8711	0.8750	12,665	-0.02(-1.69%)
Dec 23, 2025	0.9300	0.9487	0.8800	0.8900	18,065	-0.03(-3.25%)
Dec 22, 2025	0.8900	0.9500	0.8786	0.9199	31,021	+0.06(+7.59%)
Dec 19, 2025	0.9002	0.9250	0.8550	0.8550	34,763	-0.04(-4.54%)
Dec 18, 2025	0.9320	0.9570	0.8826	0.8957	18,209	+0.01(+0.64%)
Dec 17, 2025	0.8900	0.9199	0.8800	0.8900	34,872	+0.03(+3.45%)
Dec 16, 2025	0.8700	0.9110	0.8600	0.8603	46,543	-0.01(-1.11%)
Dec 15, 2025	0.8800	0.9100	0.8500	0.8700	36,844	-0.03(-3.34%)
Dec 12, 2025	0.9000	0.9595	0.9000	0.9001	24,522	-0.05(-5.26%)
Dec 11, 2025	0.9200	0.9989	0.9200	0.9501	7,721	+0.01(+1.07%)
Dec 10, 2025	0.9332	0.9800	0.8722	0.9400	36,060	-0.04(-4.13%)
Dec 09, 2025	0.9500	1.000	0.9310	0.9805	13,148	+0.04(+4.45%)
Dec 08, 2025	0.9500	0.9720	0.9046	0.9387	47,102	-0.01(-0.67%)
Dec 05, 2025	0.8544	0.9744	0.8511	0.9450	109,489	+0.09(+10.59%)
Dec 04, 2025	0.8700	0.8700	0.8422	0.8545	16,397	-0.02(-1.78%)
Dec 03, 2025	0.8600	0.8700	0.8300	0.8700	17,970	+0.03(+3.34%)
Dec 02, 2025	0.8565	0.8699	0.8419	0.8419	9,266	-0.02(-1.99%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today