Snail Stock Price History
NASDAQ: SNALTechnologyComputer Software: Prepackaged SoftwareUSD
2.270.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNAL price history at a glance
The price history for Snail (SNAL) on this page begins on November 7, 2022, when the stock closed at $15.00; it most recently closed at $2.27 on October 5, 2026. The highest price in this record is $21.80, reached on November 7, 2022; the latest close is 89.6% below that peak. Across the 3 complete calendar years in the table, SNAL finished higher in 1 and lower in 2. Its best year was 2024 (+54.5%) and its worst was 2025 (-53.6%).
Over roughly 4 years the share price changed -84.9%, a -38.3% compound annual price return (excluding dividends). In the last 12 months alone, SNAL has lost 55.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $21.80
- Date of high
- Nov 7, 2022
- Low since 2022
- $1.70
- Date of low
- Apr 6, 2026
- 52-week high
- $10.80
- 52-week low
- $1.70
- IPO year
- 2022
- Last close
- $2.27
SNAL returns
1 week
+4.61%
1 month
-14.02%
3 months
-54.05%
6 months
+14.36%
Year to date
-48.93%
1 year
-55.92%
3 years
-67.57%
SNAL price return, excluding dividends.
SNAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.27 | -47.70% |
| 2025 | 4.34 | -53.58% |
| 2024 | 9.35 | +54.55% |
| 2023 | 6.05 | -17.69% |
| 2022* | 7.35 | -51.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SNAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.34 | 2.34 | 2.20 | 2.27 | 0.00% | |
| 2.29 | 2.41 | 2.23 | 2.27 | -2.99% | |
| 2.29 | 2.36 | 2.26 | 2.34 | +1.74% | |
| 2.33 | 2.33 | 2.21 | 2.30 | 0.00% | |
| 2.18 | 2.43 | 2.15 | 2.30 | +5.99% | |
| 2.33 | 2.36 | 2.10 | 2.17 | -8.44% | |
| 2.37 | 2.37 | 2.34 | 2.37 | -0.42% | |
| 2.40 | 2.48 | 2.31 | 2.38 | -0.83% | |
| 2.46 | 2.51 | 2.33 | 2.40 | -0.83% | |
| 2.50 | 2.59 | 2.40 | 2.42 | -3.20% | |
| 2.51 | 2.54 | 2.50 | 2.50 | -2.34% | |
| 2.61 | 2.62 | 2.50 | 2.56 | -3.76% | |
| 2.61 | 2.69 | 2.61 | 2.66 | +0.76% | |
| 2.58 | 2.70 | 2.55 | 2.64 | +1.93% | |
| 2.59 | 2.67 | 2.56 | 2.59 | +0.39% | |
| 2.57 | 2.61 | 2.55 | 2.58 | 0.00% | |
| 2.52 | 2.65 | 2.52 | 2.58 | +2.79% | |
| 2.53 | 2.60 | 2.50 | 2.51 | -1.57% | |
| 2.61 | 2.64 | 2.54 | 2.55 | -2.67% | |
| 2.51 | 2.67 | 2.51 | 2.62 | +1.55% | |
| 2.58 | 2.58 | 2.50 | 2.58 | +0.78% | |
| 2.64 | 2.64 | 2.48 | 2.56 | -3.03% | |
| 2.63 | 2.66 | 2.56 | 2.64 | +1.15% | |
| 2.47 | 2.70 | 2.47 | 2.61 | +3.16% | |
| 2.63 | 2.63 | 2.43 | 2.53 | -6.30% | |
| 2.69 | 2.76 | 2.61 | 2.70 | -1.82% | |
| 2.81 | 2.81 | 2.64 | 2.75 | 0.00% | |
| 2.84 | 2.84 | 2.64 | 2.75 | -5.17% | |
| 2.97 | 2.97 | 2.82 | 2.90 | -1.02% | |
| 2.95 | 3.05 | 2.90 | 2.93 | -0.68% | |
| 2.91 | 2.97 | 2.83 | 2.95 | -0.34% | |
| 2.95 | 3.00 | 2.88 | 2.96 | -1.00% | |
| 2.90 | 3.03 | 2.85 | 2.99 | +1.36% | |
| 2.82 | 3.00 | 2.82 | 2.95 | +3.51% | |
| 2.85 | 2.96 | 2.59 | 2.85 | -1.38% | |
| 2.91 | 3.00 | 2.89 | 2.89 | -2.36% | |
| 2.95 | 3.08 | 2.86 | 2.96 | -1.66% | |
| 3.02 | 3.09 | 2.91 | 3.01 | -2.27% | |
| 3.00 | 3.14 | 2.90 | 3.08 | 0.00% | |
| 2.95 | 3.30 | 2.93 | 3.08 | +3.70% | |
| 2.88 | 3.04 | 2.76 | 2.97 | +2.06% | |
| 3.25 | 3.38 | 2.89 | 2.91 | -36.60% | |
| 4.42 | 4.73 | 4.17 | 4.59 | +1.55% | |
| 4.60 | 4.60 | 4.31 | 4.52 | -4.84% | |
| 4.62 | 4.91 | 4.60 | 4.75 | +4.40% | |
| 4.18 | 4.72 | 4.05 | 4.55 | +8.59% | |
| 4.02 | 4.27 | 3.92 | 4.19 | +6.89% | |
| 4.15 | 4.29 | 3.82 | 3.92 | -5.54% | |
| 4.57 | 4.60 | 4.14 | 4.15 | -12.45% | |
| 4.72 | 4.90 | 4.59 | 4.74 | +0.42% | |
| 4.80 | 5.07 | 4.62 | 4.72 | -3.67% | |
| 5.10 | 5.30 | 4.90 | 4.90 | -2.97% | |
| 4.98 | 5.39 | 4.85 | 5.05 | +2.02% | |
| 5.17 | 5.34 | 4.90 | 4.95 | -3.70% | |
| 4.75 | 5.14 | 4.68 | 5.14 | +9.83% | |
| 4.81 | 4.95 | 4.57 | 4.68 | -3.90% | |
| 5.15 | 5.19 | 4.83 | 4.87 | -6.35% | |
| 4.87 | 5.40 | 4.75 | 5.20 | +4.00% | |
| 5.02 | 5.32 | 4.80 | 5.00 | +1.21% | |
| 4.97 | 5.10 | 4.74 | 4.94 | -3.89% | |
| 4.96 | 5.44 | 4.81 | 5.14 | +3.42% | |
| 4.43 | 4.99 | 4.35 | 4.97 | +15.05% | |
| 4.51 | 4.60 | 4.17 | 4.32 | -6.29% | |
| 4.65 | 5.00 | 4.44 | 4.61 | -6.68% | |
| 3.99 | 5.92 | 3.90 | 4.94 | +26.67% | |
| 3.96 | 4.30 | 3.65 | 3.90 | -3.94% | |
| 3.68 | 4.12 | 3.56 | 4.06 | +11.54% | |
| 3.15 | 3.89 | 3.15 | 3.64 | +18.57% | |
| 2.99 | 3.30 | 2.77 | 3.07 | -0.49% | |
| 2.98 | 3.19 | 2.96 | 3.09 | +0.65% | |
| 2.79 | 3.30 | 2.79 | 3.07 | -1.13% | |
| 3.11 | 3.18 | 3.06 | 3.10 | -2.36% | |
| 3.05 | 3.40 | 3.02 | 3.18 | +4.27% | |
| 2.89 | 3.09 | 2.89 | 3.05 | +2.87% | |
| 3.09 | 3.21 | 2.78 | 2.96 | -4.21% | |
| 2.90 | 3.25 | 2.90 | 3.09 | +6.92% | |
| 2.78 | 3.00 | 2.77 | 2.89 | +0.70% | |
| 3.02 | 3.05 | 2.63 | 2.87 | -9.89% | |
| 3.10 | 3.30 | 2.95 | 3.19 | +3.07% | |
| 3.20 | 3.33 | 3.09 | 3.09 | -2.83% | |
| 3.31 | 3.45 | 3.16 | 3.18 | -5.78% | |
| 3.56 | 3.62 | 3.33 | 3.38 | -5.46% | |
| 3.79 | 3.80 | 3.55 | 3.57 | -7.75% | |
| 3.75 | 3.94 | 3.65 | 3.87 | +1.04% | |
| 3.70 | 3.88 | 3.70 | 3.83 | -2.67% | |
| 3.80 | 4.00 | 3.70 | 3.94 | +4.10% | |
| 3.85 | 4.06 | 3.73 | 3.78 | -0.13% | |
| 4.02 | 4.08 | 3.70 | 3.79 | -6.66% | |
| 3.93 | 4.20 | 3.91 | 4.06 | +0.50% | |
| 4.16 | 4.27 | 3.90 | 4.04 | -6.38% | |
| 4.30 | 4.43 | 4.18 | 4.31 | -2.60% | |
| 4.40 | 4.47 | 4.06 | 4.43 | -2.10% | |
| 4.46 | 4.93 | 4.41 | 4.52 | -0.44% | |
| 4.36 | 4.60 | 4.10 | 4.54 | -1.09% | |
| 4.55 | 4.75 | 4.55 | 4.59 | -2.34% | |
| 5.40 | 5.43 | 4.70 | 4.70 | -14.55% | |
| 5.75 | 6.25 | 5.45 | 5.50 | -3.51% | |
| 5.20 | 6.06 | 5.20 | 5.70 | +1.79% | |
| 5.30 | 5.85 | 5.30 | 5.60 | 0.00% | |
| 4.45 | 6.23 | 4.40 | 5.60 | +16.67% | |
| 5.13 | 5.45 | 3.81 | 4.80 | -17.24% | |
| 5.93 | 7.25 | 5.55 | 5.80 | +7.41% | |
| 6.98 | 8.35 | 5.25 | 5.40 | +115.14% | |
| 2.62 | 2.83 | 2.51 | 2.51 | -0.20% | |
| 2.40 | 2.75 | 2.32 | 2.52 | +8.64% | |
| 2.30 | 2.39 | 2.26 | 2.32 | -3.54% | |
| 2.51 | 2.52 | 2.35 | 2.40 | -6.25% | |
| 2.68 | 2.75 | 2.50 | 2.56 | -6.23% | |
| 2.79 | 2.82 | 2.66 | 2.73 | -5.70% | |
| 3.02 | 3.02 | 2.61 | 2.90 | -1.86% | |
| 3.15 | 3.15 | 2.84 | 2.95 | -6.35% | |
| 3.14 | 3.15 | 3.01 | 3.15 | -3.23% | |
| 3.19 | 3.26 | 3.05 | 3.26 | +0.46% | |
| 3.16 | 3.39 | 3.15 | 3.24 | +1.25% | |
| 3.08 | 3.25 | 3.00 | 3.20 | +3.73% | |
| 3.07 | 3.35 | 2.87 | 3.09 | -1.44% | |
| 3.15 | 3.37 | 3.02 | 3.13 | -8.61% | |
| 3.68 | 3.68 | 3.30 | 3.43 | -10.81% | |
| 3.81 | 3.94 | 3.80 | 3.84 | +1.32% | |
| 4.01 | 4.08 | 3.73 | 3.79 | -8.34% | |
| 3.92 | 4.44 | 3.91 | 4.14 | +0.24% | |
| 4.30 | 4.70 | 4.02 | 4.13 | +8.55% | |
| 4.22 | 4.41 | 3.75 | 3.80 | -12.64% | |
| 4.30 | 6.10 | 4.10 | 4.35 | -48.82% | |
| 3.85 | 10.80 | 3.76 | 8.50 | +350.93% | |
| 2.00 | 2.01 | 1.82 | 1.89 | -5.04% | |
| 2.15 | 2.20 | 1.88 | 1.99 | -8.74% | |
| 2.60 | 2.60 | 1.70 | 2.18 | -13.00% | |
| 2.68 | 2.74 | 2.50 | 2.50 | -9.09% | |
| 2.67 | 2.78 | 2.67 | 2.75 | +4.76% | |
| 2.75 | 2.75 | 2.45 | 2.63 | +2.94% | |
| 2.53 | 2.55 | 2.41 | 2.55 | +1.59% | |
| 2.55 | 2.56 | 2.41 | 2.51 | -1.76% | |
| 2.58 | 2.70 | 2.55 | 2.56 | -2.11% | |
| 2.80 | 2.80 | 2.56 | 2.61 | -1.14% | |
| 2.80 | 2.80 | 2.56 | 2.64 | -4.69% | |
| 2.99 | 3.05 | 2.50 | 2.77 | -1.07% | |
| 2.80 | 2.87 | 2.80 | 2.80 | 0.00% | |
| 2.74 | 2.88 | 2.70 | 2.80 | +0.90% | |
| 2.71 | 2.80 | 2.68 | 2.78 | +4.72% | |
| 2.95 | 3.10 | 2.65 | 2.65 | -15.06% | |
| 3.25 | 3.25 | 2.99 | 3.12 | +1.96% | |
| 3.15 | 3.20 | 3.05 | 3.06 | -0.33% | |
| 2.90 | 3.15 | 2.88 | 3.07 | +9.06% | |
| 2.93 | 3.04 | 2.81 | 2.82 | -7.70% | |
| 3.06 | 3.30 | 3.04 | 3.05 | -3.33% | |
| 3.25 | 3.35 | 3.10 | 3.16 | -0.16% | |
| 3.35 | 3.44 | 3.16 | 3.16 | -2.77% | |
| 3.25 | 3.45 | 3.21 | 3.25 | -1.22% | |
| 3.41 | 3.45 | 3.25 | 3.29 | -2.37% | |
| 3.35 | 3.70 | 3.25 | 3.37 | +2.12% | |
| 3.30 | 3.30 | 3.25 | 3.30 | -1.35% | |
| 3.35 | 3.35 | 3.26 | 3.35 | +1.36% | |
| 3.35 | 3.39 | 3.25 | 3.30 | +1.54% | |
| 3.30 | 3.45 | 3.25 | 3.25 | -0.15% | |
| 3.25 | 3.45 | 3.20 | 3.26 | -1.36% | |
| 3.25 | 3.30 | 3.25 | 3.30 | +1.38% | |
| 3.45 | 3.50 | 3.26 | 3.26 | -3.56% | |
| 3.49 | 3.55 | 3.30 | 3.38 | +5.47% | |
| 3.10 | 3.40 | 3.10 | 3.20 | 0.00% | |
| 3.10 | 3.31 | 3.04 | 3.20 | +6.14% | |
| 2.93 | 3.18 | 2.93 | 3.02 | -1.95% | |
| 3.10 | 3.10 | 3.05 | 3.08 | +2.67% | |
| 2.90 | 3.03 | 2.88 | 3.00 | +1.35% | |
| 2.98 | 3.04 | 2.93 | 2.96 | +1.72% | |
| 3.13 | 3.13 | 2.90 | 2.91 | -6.74% | |
| 3.30 | 3.40 | 3.10 | 3.12 | -5.75% | |
| 3.35 | 3.46 | 3.31 | 3.31 | +0.15% | |
| 3.30 | 3.37 | 3.30 | 3.30 | 0.00% | |
| 3.28 | 3.51 | 3.25 | 3.30 | -7.04% | |
| 3.43 | 3.56 | 3.43 | 3.55 | +2.45% | |
| 3.90 | 3.90 | 3.45 | 3.47 | -13.59% | |
| 3.55 | 4.45 | 3.55 | 4.01 | +12.96% | |
| 3.60 | 3.63 | 3.55 | 3.55 | -1.66% | |
| 3.70 | 3.70 | 3.50 | 3.61 | -1.23% | |
| 3.74 | 3.74 | 3.61 | 3.66 | -1.48% | |
| 3.69 | 3.74 | 3.61 | 3.71 | +0.54% | |
| 3.90 | 3.90 | 3.60 | 3.69 | -2.89% | |
| 3.80 | 3.90 | 3.80 | 3.80 | -0.13% | |
| 4.03 | 4.03 | 3.81 | 3.81 | -3.67% | |
| 3.96 | 4.03 | 3.95 | 3.95 | -0.13% | |
| 3.95 | 4.10 | 3.95 | 3.96 | -0.50% | |
| 3.90 | 4.18 | 3.90 | 3.98 | +0.76% | |
| 4.00 | 4.04 | 3.95 | 3.95 | +1.15% | |
| 3.80 | 3.94 | 3.80 | 3.90 | +2.63% | |
| 3.75 | 3.90 | 3.75 | 3.80 | +2.43% | |
| 3.85 | 3.85 | 3.66 | 3.71 | +0.27% | |
| 4.03 | 4.27 | 3.30 | 3.70 | -8.30% | |
| 4.44 | 4.44 | 4.04 | 4.04 | -5.06% | |
| 4.39 | 4.53 | 4.20 | 4.25 | -1.28% | |
| 4.39 | 4.50 | 4.29 | 4.31 | -0.23% | |
| 4.25 | 4.55 | 4.25 | 4.32 | +0.70% | |
| 4.35 | 4.52 | 4.29 | 4.29 | -1.27% | |
| 4.51 | 4.51 | 4.28 | 4.34 | -2.36% | |
| 4.65 | 4.65 | 4.36 | 4.45 | +2.07% | |
| 4.45 | 4.65 | 4.36 | 4.36 | -2.35% | |
| 4.45 | 4.86 | 4.38 | 4.46 | -2.51% | |
| 4.38 | 4.88 | 4.38 | 4.58 | +4.57% | |
| 4.41 | 4.57 | 4.36 | 4.38 | -1.69% | |
| 4.65 | 4.75 | 4.40 | 4.45 | -3.26% | |
| 4.45 | 4.75 | 4.40 | 4.60 | +7.60% | |
| 4.50 | 4.63 | 4.28 | 4.28 | -4.58% | |
| 4.66 | 4.79 | 4.42 | 4.48 | +0.67% | |
| 4.45 | 4.60 | 4.40 | 4.45 | +3.49% | |
| 4.35 | 4.56 | 4.30 | 4.30 | -1.15% | |
| 4.40 | 4.55 | 4.25 | 4.35 | -3.33% | |
| 4.50 | 4.80 | 4.50 | 4.50 | -5.26% | |
| 4.60 | 5.00 | 4.60 | 4.75 | +1.06% | |
| 4.67 | 4.90 | 4.36 | 4.70 | -4.18% | |
| 4.75 | 5.00 | 4.66 | 4.91 | +4.47% | |
| 4.75 | 4.86 | 4.53 | 4.70 | -0.63% | |
| 4.27 | 4.87 | 4.26 | 4.73 | +10.53% | |
| 4.35 | 4.35 | 4.21 | 4.28 | -1.72% | |
| 4.30 | 4.35 | 4.15 | 4.35 | +3.33% | |
| 4.29 | 4.35 | 4.21 | 4.21 | -1.98% | |
| 4.40 | 4.50 | 4.24 | 4.30 | -2.39% | |
| 4.40 | 4.45 | 4.40 | 4.40 | 0.00% | |
| 4.50 | 4.54 | 4.40 | 4.40 | -1.23% | |
| 4.40 | 4.55 | 4.40 | 4.46 | +1.14% | |
| 4.50 | 4.55 | 4.40 | 4.41 | -3.19% | |
| 4.51 | 4.55 | 4.40 | 4.55 | -0.11% | |
| 4.58 | 4.61 | 4.40 | 4.56 | -0.44% | |
| 4.55 | 4.67 | 4.50 | 4.58 | +3.98% | |
| 4.55 | 4.60 | 4.40 | 4.40 | -4.35% | |
| 4.85 | 4.89 | 4.60 | 4.60 | 0.00% | |
| 4.85 | 4.85 | 4.55 | 4.60 | -5.64% | |
| 4.75 | 5.00 | 4.74 | 4.88 | -5.34% | |
| 4.90 | 5.15 | 4.80 | 5.15 | +7.07% | |
| 5.20 | 5.20 | 4.80 | 4.81 | -5.22% | |
| 5.20 | 5.20 | 5.03 | 5.08 | -0.49% | |
| 4.95 | 5.10 | 4.85 | 5.10 | +0.99% | |
| 5.18 | 5.25 | 4.81 | 5.05 | -1.94% | |
| 5.10 | 5.16 | 5.05 | 5.15 | +1.48% | |
| 5.05 | 5.30 | 5.05 | 5.08 | -2.40% | |
| 5.25 | 5.35 | 5.05 | 5.20 | -2.80% | |
| 5.15 | 5.40 | 5.15 | 5.35 | +1.90% | |
| 5.40 | 5.45 | 5.15 | 5.25 | -5.41% | |
| 5.55 | 5.65 | 5.30 | 5.55 | +3.26% | |
| 5.80 | 5.95 | 5.35 | 5.38 | -10.42% | |
| 5.20 | 6.00 | 5.20 | 6.00 | +16.50% | |
| 5.40 | 5.41 | 5.15 | 5.15 | -2.83% | |
| 5.00 | 5.30 | 5.00 | 5.30 | +6.00% | |
| 5.05 | 5.20 | 4.95 | 5.00 | -4.76% | |
| 4.95 | 5.25 | 4.80 | 5.25 | +5.00% | |
| 5.10 | 5.20 | 5.00 | 5.00 | -0.99% | |
| 5.15 | 5.18 | 4.96 | 5.05 | -1.94% | |
| 5.37 | 5.40 | 5.10 | 5.15 | -4.63% | |
| 5.40 | 5.65 | 5.10 | 5.40 | +6.93% | |
| 5.20 | 5.45 | 5.05 | 5.05 | -2.88% | |
| 5.15 | 5.30 | 5.00 | 5.20 | +0.97% | |
| 5.65 | 5.68 | 5.00 | 5.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNAL chart for longer ranges.