XNAS
Datos históricos de Snail, Inc. Class A Common Stock
Snail, Inc. Class A Common Stock · SNAL
$2.19
▼ -0.01 (-0.44%)
Última operación · 10/10/2026, 17:41:38 UTC
- Variación en el periodo
- −55.92%
- Máximo
- US$10.80
- 14 de abril de 2026
- Mínimo
- US$1.70
- 9 de abril de 2026
- Volumen medio diario
- 1.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.34 | 2.34 | 2.20 | 2.27 | 0.00% | 9,969 |
| 8 oct 2026 | 2.29 | 2.41 | 2.23 | 2.27 | −2.99% | 12,653.721 |
| 7 oct 2026 | 2.29 | 2.36 | 2.26 | 2.34 | +1.74% | 7,040.197 |
| 6 oct 2026 | 2.33 | 2.33 | 2.21 | 2.30 | 0.00% | 11,668.401 |
| 5 oct 2026 | 2.18 | 2.43 | 2.15 | 2.30 | +5.99% | 17,974.018 |
| 2 oct 2026 | 2.33 | 2.36 | 2.10 | 2.17 | −8.44% | 24,230.358 |
| 1 oct 2026 | 2.37 | 2.37 | 2.34 | 2.37 | −0.42% | 13,537.175 |
| 30 sep 2026 | 2.40 | 2.48 | 2.31 | 2.38 | −0.83% | 13,532.465 |
| 29 sep 2026 | 2.46 | 2.51 | 2.33 | 2.40 | −0.83% | 10,273.896 |
| 28 sep 2026 | 2.50 | 2.59 | 2.40 | 2.42 | −3.20% | 16,572.821 |
| 25 sep 2026 | 2.51 | 2.54 | 2.50 | 2.50 | −2.34% | 10,610.49 |
| 24 sep 2026 | 2.61 | 2.62 | 2.50 | 2.56 | −3.76% | 28,193.897 |
| 23 sep 2026 | 2.61 | 2.69 | 2.61 | 2.66 | +0.76% | 8,198.526 |
| 22 sep 2026 | 2.58 | 2.70 | 2.55 | 2.64 | +1.93% | 20,843.201 |
| 21 sep 2026 | 2.59 | 2.67 | 2.56 | 2.59 | +0.39% | 28,524.246 |
| 18 sep 2026 | 2.57 | 2.61 | 2.55 | 2.58 | 0.00% | 12,680.975 |
| 17 sep 2026 | 2.52 | 2.65 | 2.52 | 2.58 | +2.79% | 71,726.204 |
| 16 sep 2026 | 2.53 | 2.60 | 2.50 | 2.51 | −1.57% | 42,625.575 |
| 15 sep 2026 | 2.61 | 2.64 | 2.54 | 2.55 | −2.67% | 28,459.248 |
| 14 sep 2026 | 2.51 | 2.67 | 2.51 | 2.62 | +1.55% | 35,096.075 |
| 11 sep 2026 | 2.58 | 2.58 | 2.50 | 2.58 | +0.78% | 17,537.827 |
| 10 sep 2026 | 2.64 | 2.64 | 2.48 | 2.56 | −3.03% | 24,456.567 |
| 9 sep 2026 | 2.63 | 2.66 | 2.56 | 2.64 | +1.15% | 19,085.062 |
| 8 sep 2026 | 2.47 | 2.70 | 2.47 | 2.61 | +3.16% | 58,486.422 |
| 4 sep 2026 | 2.63 | 2.63 | 2.43 | 2.53 | −6.30% | 81,627.244 |
| 3 sep 2026 | 2.69 | 2.76 | 2.61 | 2.70 | −1.82% | 43,067.821 |
| 2 sep 2026 | 2.81 | 2.81 | 2.64 | 2.75 | 0.00% | 27,242.975 |
| 1 sep 2026 | 2.84 | 2.84 | 2.64 | 2.75 | −5.17% | 47,381.668 |
| 31 ago 2026 | 2.97 | 2.97 | 2.82 | 2.90 | −1.02% | 47,213.729 |
| 28 ago 2026 | 2.95 | 3.05 | 2.90 | 2.93 | −0.68% | 40,356.503 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.