MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNAL — Snail, Inc. Class A Common Stock
NasdaqSnail, Inc. Class A Common Stock
$2.27
-0.07(-2.99%)
- O
- 2.29
- H
- 2.41
- L
- 2.23
- V
- 12.65K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.27
Period Return+111.16%
Period High$5.92
Period Low$0.34
Avg Daily Volume3.89M
Total Trading Days365
SNAL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.29 | $2.41 | $2.23 | $2.27 | $-0.07 | -2.99% | 12,649 | $2.31 | $2.23 $2.41 |
| Oct 7, 2026 | $2.29 | $2.36 | $2.26 | $2.34 | +$0.04 | +1.74% | 7,040 | $2.30 | $2.26 $2.36 |
| Oct 6, 2026 | $2.33 | $2.33 | $2.21 | $2.30 | +$0.00 | +0.00% | 11,668 | $2.26 | $2.21 $2.33 |
| Oct 5, 2026 | $2.18 | $2.43 | $2.15 | $2.30 | +$0.13 | +5.99% | 17,974 | $2.31 | $2.15 $2.43 |
| Oct 2, 2026 | $2.33 | $2.36 | $2.10 | $2.17 | $-0.20 | -8.44% | 24,230 | $2.22 | $2.10 $2.36 |
| Oct 1, 2026 | $2.37 | $2.37 | $2.34 | $2.37 | $-0.01 | -0.42% | 13,537 | $2.36 | $2.34 $2.37 |
| Sep 30, 2026 | $2.40 | $2.48 | $2.31 | $2.38 | $-0.02 | -0.83% | 13,532 | $2.37 | $2.31 $2.48 |
| Sep 29, 2026 | $2.46 | $2.51 | $2.33 | $2.40 | $-0.02 | -0.83% | 10,274 | $2.39 | $2.33 $2.51 |
| Sep 28, 2026 | $2.50 | $2.59 | $2.40 | $2.42 | $-0.08 | -3.20% | 16,573 | $2.44 | $2.40 $2.59 |
| Sep 25, 2026 | $2.51 | $2.54 | $2.50 | $2.50 | $-0.06 | -2.34% | 10,610 | $2.52 | $2.50 $2.54 |
| Sep 24, 2026 | $2.61 | $2.62 | $2.50 | $2.56 | $-0.10 | -3.76% | 28,194 | $2.56 | $2.50 $2.62 |
| Sep 23, 2026 | $2.61 | $2.69 | $2.61 | $2.66 | +$0.02 | +0.76% | 8,199 | $2.65 | $2.61 $2.69 |
| Sep 22, 2026 | $2.58 | $2.70 | $2.55 | $2.64 | +$0.05 | +1.93% | 20,843 | $2.63 | $2.55 $2.70 |
| Sep 21, 2026 | $2.59 | $2.67 | $2.56 | $2.59 | +$0.01 | +0.39% | 28,524 | $2.60 | $2.56 $2.67 |
| Sep 18, 2026 | $2.57 | $2.61 | $2.55 | $2.58 | +$0.00 | +0.00% | 12,681 | $2.58 | $2.55 $2.61 |
| Sep 17, 2026 | $2.52 | $2.65 | $2.52 | $2.58 | +$0.07 | +2.79% | 71,726 | $2.57 | $2.52 $2.65 |
| Sep 16, 2026 | $2.53 | $2.60 | $2.50 | $2.51 | $-0.04 | -1.57% | 42,626 | $2.55 | $2.50 $2.60 |
| Sep 15, 2026 | $2.61 | $2.64 | $2.54 | $2.55 | $-0.07 | -2.67% | 28,456 | $2.59 | $2.54 $2.64 |
| Sep 14, 2026 | $2.51 | $2.67 | $2.51 | $2.62 | +$0.04 | +1.55% | 35,089 | $2.63 | $2.51 $2.67 |
| Sep 11, 2026 | $2.58 | $2.58 | $2.50 | $2.58 | +$0.02 | +0.78% | 17,538 | $2.55 | $2.50 $2.58 |
| Sep 10, 2026 | $2.64 | $2.64 | $2.48 | $2.56 | $-0.08 | -3.03% | 24,457 | $2.56 | $2.48 $2.64 |
| Sep 9, 2026 | $2.63 | $2.66 | $2.56 | $2.64 | +$0.03 | +1.15% | 19,085 | $2.61 | $2.56 $2.66 |
| Sep 8, 2026 | $2.47 | $2.70 | $2.47 | $2.61 | +$0.08 | +3.16% | 58,486 | $2.57 | $2.47 $2.70 |
| Sep 4, 2026 | $2.63 | $2.63 | $2.43 | $2.53 | $-0.17 | -6.30% | 81,627 | $2.54 | $2.43 $2.63 |
| Sep 3, 2026 | $2.69 | $2.76 | $2.61 | $2.70 | $-0.05 | -1.82% | 43,068 | $2.68 | $2.61 $2.76 |
| Sep 2, 2026 | $2.81 | $2.81 | $2.64 | $2.75 | +$0.00 | +0.00% | 27,136 | $2.71 | $2.64 $2.81 |
| Sep 1, 2026 | $2.84 | $2.84 | $2.64 | $2.75 | $-0.15 | -5.17% | 47,382 | $2.73 | $2.64 $2.84 |
| Aug 31, 2026 | $2.97 | $2.97 | $2.82 | $2.90 | $-0.03 | -1.02% | 47,214 | $2.88 | $2.82 $2.97 |
| Aug 28, 2026 | $2.95 | $3.05 | $2.90 | $2.93 | $-0.02 | -0.68% | 40,357 | $2.96 | $2.90 $3.05 |
| Aug 27, 2026 | $2.91 | $2.97 | $2.83 | $2.95 | $-0.01 | -0.34% | 68,290 | $2.88 | $2.83 $2.97 |