Snail, Inc. (SNAL)

比較

2.1400

-0.2100

(-8.94%)

收市：January 31 at 4:00:00 PM EST

2.0800

-0.06

(-2.80%)

收市後：7:54:48 PM EST

貨幣為USD

下载

日期	開市	最高	最低	關閉	調整後的收市價	成交量
Jan 31, 2025	2.3700	2.4500	2.0400	2.1400	2.1400	94,000
Jan 30, 2025	2.0400	2.3500	1.9750	2.3500	2.3500	73,400
Jan 29, 2025	1.7200	2.0700	1.7200	1.9600	1.9600	89,900
Jan 28, 2025	2.1000	2.1300	1.6290	1.7500	1.7500	166,600
Jan 27, 2025	2.3000	2.3500	1.9000	2.0900	2.0900	139,700
Jan 24, 2025	2.7900	2.8900	2.0230	2.2100	2.2100	238,600
Jan 23, 2025	2.9200	2.9400	2.5500	2.7900	2.7900	154,500
Jan 22, 2025	2.5700	2.9900	2.5700	2.9100	2.9100	353,200
Jan 21, 2025	2.3600	2.6500	2.2400	2.5100	2.5100	232,600
Jan 17, 2025	2.0600	2.4300	2.0600	2.2700	2.2700	403,700
Jan 16, 2025	1.9100	2.1700	1.9100	2.0500	2.0500	101,600
Jan 15, 2025	1.8800	1.9700	1.8500	1.9400	1.9400	43,800
Jan 14, 2025	1.8200	2.0400	1.8200	1.8700	1.8700	31,000
Jan 13, 2025	1.9400	1.9400	1.7500	1.8500	1.8500	64,200
Jan 10, 2025	2.1100	2.1100	1.8000	1.8400	1.8400	82,400
Jan 8, 2025	2.1000	2.1000	1.8600	2.0200	2.0200	67,700
Jan 7, 2025	1.9800	2.1400	1.9500	2.0900	2.0900	65,600
Jan 6, 2025	2.0700	2.0700	1.8600	1.9300	1.9300	117,600
Jan 3, 2025	2.1000	2.1100	1.8230	1.8700	1.8700	97,400
Jan 2, 2025	1.8600	2.1700	1.8500	2.1200	2.1200	266,600
Dec 31, 2024	1.8500	1.9360	1.8200	1.8600	1.8600	34,900
Dec 30, 2024	1.8600	1.9000	1.7600	1.8500	1.8500	80,400
Dec 27, 2024	1.9100	1.9800	1.7510	1.8700	1.8700	56,800
Dec 26, 2024	1.5700	2.0000	1.5700	1.9750	1.9750	268,900
Dec 24, 2024	1.6400	1.6840	1.5700	1.6660	1.6660	11,900
Dec 23, 2024	1.5100	1.6900	1.4600	1.6400	1.6400	73,700
Dec 20, 2024	1.4100	1.5180	1.3700	1.5000	1.5000	57,200
Dec 19, 2024	1.7900	1.8000	1.4000	1.4700	1.4700	71,900
Dec 18, 2024	1.9100	1.9100	1.6850	1.7000	1.7000	70,200
Dec 17, 2024	1.8500	1.9800	1.6200	1.7100	1.7100	147,400
Dec 16, 2024	1.5000	2.0000	1.5000	1.8600	1.8600	288,000
Dec 13, 2024	1.3900	1.5000	1.3800	1.4800	1.4800	53,500
Dec 12, 2024	1.3600	1.4900	1.3350	1.3950	1.3950	52,200
Dec 11, 2024	1.3500	1.3500	1.2800	1.3000	1.3000	23,100
Dec 10, 2024	1.3800	1.4100	1.3120	1.3400	1.3400	32,800
Dec 9, 2024	1.4100	1.4900	1.3100	1.3700	1.3700	31,100
Dec 6, 2024	1.6900	1.6900	1.2700	1.4100	1.4100	150,500
Dec 5, 2024	1.7000	2.0200	1.4100	1.6200	1.6200	476,500
Dec 4, 2024	1.2000	1.8000	1.2000	1.7600	1.7600	335,000
Dec 3, 2024	1.3200	1.5000	1.1680	1.2000	1.2000	250,300
Dec 2, 2024	0.9500	1.5400	0.9120	1.4300	1.4300	3,609,100
Nov 29, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	12,800
Nov 27, 2024	0.8600	0.9200	0.8600	0.9020	0.9020	24,700
Nov 26, 2024	0.9200	0.9200	0.8600	0.8700	0.8700	38,000
Nov 25, 2024	0.9380	0.9390	0.9000	0.9190	0.9190	68,800
Nov 22, 2024	0.9300	0.9380	0.8800	0.9240	0.9240	10,100
Nov 21, 2024	0.9370	0.9410	0.8800	0.9380	0.9380	24,200
Nov 20, 2024	0.9250	0.9450	0.8900	0.9310	0.9310	24,200
Nov 19, 2024	0.9600	1.0700	0.9250	0.9260	0.9260	85,800
Nov 18, 2024	1.1100	1.1550	0.8660	0.9250	0.9250	231,200
Nov 15, 2024	1.2500	1.3100	1.1300	1.1900	1.1900	72,000
Nov 14, 2024	1.3300	1.3300	1.0560	1.2200	1.2200	51,200
Nov 13, 2024	1.4700	1.4700	1.3000	1.4000	1.4000	73,700
Nov 12, 2024	1.2500	1.3500	1.1450	1.3000	1.3000	90,900
Nov 11, 2024	1.4000	1.4900	1.2300	1.2550	1.2550	122,300
Nov 8, 2024	1.5000	1.5600	1.3500	1.4150	1.4150	72,900
Nov 7, 2024	1.5100	1.5920	1.4840	1.5100	1.5100	42,000
Nov 6, 2024	1.6200	1.7450	1.5000	1.5400	1.5400	161,400
Nov 5, 2024	1.5100	1.8200	1.5100	1.6200	1.6200	156,400
Nov 4, 2024	1.4700	1.5500	1.4400	1.4950	1.4950	80,900
Nov 1, 2024	1.4900	1.5800	1.3600	1.4800	1.4800	77,300
Oct 31, 2024	1.4900	1.4900	1.4500	1.4600	1.4600	8,700
Oct 30, 2024	1.4800	1.5280	1.4400	1.4600	1.4600	33,900
Oct 29, 2024	1.4400	1.6410	1.4400	1.4700	1.4700	49,500
Oct 28, 2024	1.3900	1.6600	1.3900	1.4100	1.4100	189,600
Oct 25, 2024	1.6800	1.6860	1.4100	1.4500	1.4500	401,200
Oct 24, 2024	1.9300	1.9550	1.6800	1.7200	1.7200	80,700
Oct 23, 2024	2.0900	2.0900	1.9200	1.9500	1.9500	53,400
Oct 22, 2024	1.9800	2.0400	1.9700	2.0100	2.0100	18,000
Oct 21, 2024	1.9700	2.1050	1.9700	2.0900	2.0900	83,000
Oct 18, 2024	1.9900	2.0300	1.9000	1.9300	1.9300	87,700
Oct 17, 2024	2.0100	2.1000	1.9280	1.9300	1.9300	45,100
Oct 16, 2024	2.0700	2.0700	1.9100	1.9450	1.9450	53,100
Oct 15, 2024	2.2500	2.2900	1.9500	2.0500	2.0500	135,600
Oct 14, 2024	2.0500	2.2900	1.8500	2.2400	2.2400	227,800
Oct 11, 2024	1.8000	2.1940	1.8000	1.9500	1.9500	302,700
Oct 10, 2024	1.4900	1.8200	1.4000	1.8200	1.8200	139,500
Oct 9, 2024	1.5500	1.5800	1.3100	1.4600	1.4600	188,200
Oct 8, 2024	1.7100	1.7400	1.5200	1.5500	1.5500	938,900
Oct 7, 2024	1.0900	1.6800	1.0900	1.6700	1.6700	5,553,800
Oct 4, 2024	0.8890	1.1500	0.8800	1.0200	1.0200	4,287,500
Oct 3, 2024	0.7610	0.7610	0.7270	0.7270	0.7270	2,000
Oct 2, 2024	0.7300	0.7670	0.7300	0.7640	0.7640	3,000
Oct 1, 2024	0.7500	0.7770	0.7500	0.7670	0.7670	8,400
Sep 30, 2024	0.7560	0.7560	0.6740	0.7220	0.7220	30,800
Sep 27, 2024	0.7100	0.7900	0.7050	0.7560	0.7560	15,000
Sep 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,200
Sep 25, 2024	0.7300	0.7520	0.7300	0.7500	0.7500	7,800
Sep 24, 2024	0.7800	0.8190	0.7200	0.7300	0.7300	3,500
Sep 23, 2024	0.7700	0.8300	0.7300	0.7500	0.7500	15,800
Sep 20, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	3,200
Sep 19, 2024	0.7830	0.8100	0.7700	0.8000	0.8000	3,500
Sep 18, 2024	0.7800	0.8500	0.7800	0.7920	0.7920	3,100
Sep 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	600
Sep 16, 2024	0.8370	0.8500	0.7800	0.7800	0.7800	16,400
Sep 13, 2024	0.8200	0.8250	0.7850	0.7850	0.7850	7,700
Sep 12, 2024	0.8350	0.8550	0.7860	0.7860	0.7860	30,000
Sep 11, 2024	0.8350	0.8350	0.7900	0.8350	0.8350	7,500
Sep 10, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	3,400
Sep 9, 2024	0.8590	0.8690	0.8200	0.8360	0.8360	11,200
Sep 6, 2024	0.8210	0.8700	0.8130	0.8130	0.8130	6,300
Sep 5, 2024	0.8400	0.8700	0.8300	0.8700	0.8700	19,000
Sep 4, 2024	0.8010	0.8900	0.7700	0.8700	0.8700	55,900
Sep 3, 2024	0.8170	0.8170	0.7810	0.8050	0.8050	4,100
Aug 30, 2024	0.8400	0.8400	0.8000	0.8100	0.8100	9,200
Aug 29, 2024	0.8900	0.9010	0.8420	0.8490	0.8490	24,000
Aug 28, 2024	0.8930	0.9200	0.8700	0.9150	0.9150	27,500
Aug 27, 2024	0.8790	0.9200	0.8210	0.9200	0.9200	35,800
Aug 26, 2024	0.7700	0.8800	0.7700	0.8700	0.8700	19,000
Aug 23, 2024	0.7570	0.8100	0.7100	0.7100	0.7100	7,200
Aug 22, 2024	0.7490	0.7750	0.7100	0.7700	0.7700	5,000
Aug 21, 2024	0.7610	0.7670	0.6500	0.7670	0.7670	7,300
Aug 20, 2024	0.7630	0.8000	0.7000	0.7200	0.7200	4,400
Aug 19, 2024	0.7270	0.7530	0.7270	0.7270	0.7270	2,700
Aug 16, 2024	0.8000	0.8000	0.7300	0.7510	0.7510	7,400
Aug 15, 2024	0.7550	0.8000	0.7550	0.8000	0.8000	11,500
Aug 14, 2024	0.8030	0.8320	0.7500	0.7550	0.7550	64,600
Aug 13, 2024	0.7900	0.7900	0.7300	0.7300	0.7300	58,500
Aug 12, 2024	0.7100	0.7900	0.6800	0.7900	0.7900	2,000
Aug 9, 2024	0.7850	0.7850	0.6800	0.7100	0.7100	7,700
Aug 8, 2024	0.7150	0.7900	0.6570	0.7620	0.7620	2,300
Aug 7, 2024	0.6870	0.7220	0.6600	0.6880	0.6880	2,000
Aug 6, 2024	0.6160	0.7440	0.5300	0.6870	0.6870	4,400
Aug 5, 2024	0.6510	0.6930	0.5200	0.6660	0.6660	21,500
Aug 2, 2024	0.7800	0.8100	0.6200	0.7840	0.7840	23,400
Aug 1, 2024	0.7900	0.8200	0.7800	0.7800	0.7800	53,400
Jul 31, 2024	0.7700	0.8050	0.7700	0.7800	0.7800	2,600
Jul 30, 2024	0.8200	0.8700	0.8200	0.8200	0.8200	3,800
Jul 29, 2024	0.8600	0.8600	0.8250	0.8300	0.8300	1,500
Jul 26, 2024	0.8600	0.8700	0.8450	0.8580	0.8580	5,500
Jul 25, 2024	0.8600	0.8600	0.7660	0.8100	0.8100	2,000
Jul 24, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	4,600
Jul 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	600
Jul 22, 2024	0.8300	0.8700	0.8210	0.8700	0.8700	3,200
Jul 19, 2024	0.9100	0.9100	0.8570	0.8580	0.8580	2,100
Jul 18, 2024	0.9000	0.9000	0.8720	0.8720	0.8720	1,500
Jul 17, 2024	0.8400	0.9000	0.8300	0.8300	0.8300	8,500
Jul 16, 2024	0.9270	0.9270	0.8900	0.8900	0.8900	11,200
Jul 15, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	1,400
Jul 12, 2024	0.8700	0.9000	0.8260	0.8500	0.8500	2,600
Jul 11, 2024	0.8890	0.8890	0.8300	0.8300	0.8300	4,700
Jul 10, 2024	0.8800	0.8800	0.8280	0.8800	0.8800	900
Jul 9, 2024	0.8300	0.8500	0.8000	0.8000	0.8000	9,100
Jul 8, 2024	0.9300	0.9300	0.8300	0.8300	0.8300	2,200
Jul 5, 2024	0.9400	0.9400	0.8000	0.9000	0.9000	4,100
Jul 3, 2024	0.9000	0.9000	0.8400	0.8400	0.8400	36,300
Jul 2, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	300
Jul 1, 2024	0.8450	0.8600	0.8300	0.8300	0.8300	1,900
Jun 28, 2024	0.8520	0.9000	0.8200	0.8610	0.8610	2,500
Jun 27, 2024	0.8100	0.8700	0.8100	0.8460	0.8460	1,600
Jun 26, 2024	0.8450	0.8700	0.8210	0.8700	0.8700	1,800
Jun 25, 2024	0.8600	0.9000	0.8100	0.9000	0.9000	1,700
Jun 24, 2024	0.8350	0.9490	0.8100	0.8200	0.8200	5,100
Jun 21, 2024	0.8600	0.8600	0.8100	0.8470	0.8470	5,700
Jun 20, 2024	0.9600	0.9600	0.8600	0.8600	0.8600	5,000
Jun 18, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	2,200
Jun 17, 2024	0.7710	0.8700	0.7710	0.8300	0.8300	7,800
Jun 14, 2024	0.9610	0.9610	0.8200	0.8800	0.8800	4,200
Jun 13, 2024	0.8690	0.9300	0.8220	0.8220	0.8220	14,200
Jun 12, 2024	0.8300	0.8700	0.8300	0.8510	0.8510	3,700
Jun 11, 2024	0.8410	0.8600	0.8410	0.8600	0.8600	1,700
Jun 10, 2024	0.8570	0.9000	0.8410	0.8410	0.8410	1,700
Jun 7, 2024	0.8300	0.8610	0.8200	0.8300	0.8300	4,000
Jun 6, 2024	0.8650	0.8650	0.8480	0.8480	0.8480	1,100
Jun 5, 2024	0.8510	0.9000	0.8510	0.8510	0.8510	3,600
Jun 4, 2024	0.8990	0.9000	0.8850	0.8880	0.8880	4,400
Jun 3, 2024	0.9000	0.9000	0.8520	0.8990	0.8990	2,200
May 31, 2024	0.8670	0.9000	0.8660	0.8670	0.8670	4,500
May 30, 2024	0.8500	0.9000	0.8500	0.8510	0.8510	3,400
May 29, 2024	0.8730	0.9000	0.8580	0.8580	0.8580	3,200
May 28, 2024	0.8300	0.8720	0.8200	0.8200	0.8200	7,100
May 24, 2024	0.8490	0.9000	0.8100	0.8210	0.8210	3,700
May 23, 2024	0.8440	0.9000	0.8400	0.9000	0.9000	12,100
May 22, 2024	0.9000	0.9000	0.8550	0.8600	0.8600	8,500
May 21, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	14,700
May 20, 2024	0.9020	0.9700	0.8800	0.9000	0.9000	9,900
May 17, 2024	0.9550	0.9550	0.8900	0.9020	0.9020	25,300
May 16, 2024	0.8800	0.9860	0.8800	0.9550	0.9550	18,200
May 15, 2024	0.9700	0.9700	0.9000	0.9000	0.9000	5,500
May 14, 2024	1.0100	1.0100	0.9250	0.9250	0.9250	3,500
May 13, 2024	0.9800	1.0290	0.9500	0.9500	0.9500	4,600
May 10, 2024	1.0000	1.0000	0.9720	0.9720	0.9720	900
May 9, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	1,500
May 8, 2024	1.0500	1.0500	0.9720	1.0400	1.0400	2,800
May 7, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 6, 2024	0.9700	1.0300	0.9700	0.9700	0.9700	3,400
May 3, 2024	0.9500	0.9900	0.9400	0.9400	0.9400	12,800
May 2, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	4,900
May 1, 2024	1.0100	1.0100	0.9780	0.9970	0.9970	4,100
Apr 30, 2024	1.0500	1.0700	0.9500	0.9700	0.9700	16,200
Apr 29, 2024	1.0700	1.0800	1.0500	1.0650	1.0650	5,200
Apr 26, 2024	1.0500	1.0700	1.0500	1.0700	1.0700	1,300
Apr 25, 2024	1.0900	1.0910	1.0500	1.0910	1.0910	3,800
Apr 24, 2024	1.0600	1.1500	1.0310	1.0800	1.0800	22,700
Apr 23, 2024	1.0600	1.1000	1.0600	1.0680	1.0680	18,400
Apr 22, 2024	1.0500	1.0700	1.0300	1.0600	1.0600	16,100
Apr 19, 2024	1.0300	1.0800	1.0200	1.0350	1.0350	9,400
Apr 18, 2024	1.0100	1.0200	1.0000	1.0000	1.0000	1,100
Apr 17, 2024	1.0100	1.0400	1.0000	1.0390	1.0390	4,000
Apr 16, 2024	1.0100	1.0460	1.0100	1.0200	1.0200	2,200
Apr 15, 2024	1.0500	1.0500	1.0100	1.0100	1.0100	12,600
Apr 12, 2024	1.0400	1.0650	1.0100	1.0500	1.0500	7,600
Apr 11, 2024	1.0150	1.0400	1.0100	1.0400	1.0400	13,800
Apr 10, 2024	1.0600	1.2000	1.0100	1.0200	1.0200	28,300
Apr 9, 2024	1.0100	1.0800	1.0100	1.0350	1.0350	6,500
Apr 8, 2024	1.0100	1.0400	0.9900	1.0100	1.0100	7,200
Apr 5, 2024	1.0210	1.0400	1.0000	1.0200	1.0200	15,800
Apr 4, 2024	1.0200	1.0600	1.0100	1.0400	1.0400	16,300
Apr 3, 2024	1.0600	1.0600	1.0200	1.0200	1.0200	7,000
Apr 2, 2024	1.0300	1.0500	1.0000	1.0500	1.0500	15,800
Apr 1, 2024	0.9900	1.0500	0.9900	1.0500	1.0500	16,500
Mar 28, 2024	1.0470	1.0470	0.9900	0.9900	0.9900	3,200
Mar 27, 2024	1.0570	1.0570	1.0100	1.0100	1.0100	2,800
Mar 26, 2024	1.0800	1.0800	1.0100	1.0100	1.0100	4,800
Mar 25, 2024	1.0500	1.0800	1.0000	1.0350	1.0350	10,300
Mar 22, 2024	1.0000	1.0740	1.0000	1.0300	1.0300	8,700
Mar 21, 2024	1.0200	1.1200	0.9900	1.0100	1.0100	4,500
Mar 20, 2024	1.1200	1.1200	0.9900	1.0000	1.0000	4,500
Mar 19, 2024	1.0000	1.0500	0.9990	1.0100	1.0100	64,700
Mar 18, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	12,600
Mar 15, 2024	1.0050	1.0200	1.0050	1.0200	1.0200	1,600
Mar 14, 2024	1.0200	1.0200	1.0000	1.0140	1.0140	6,000
Mar 13, 2024	1.0190	1.0200	1.0000	1.0000	1.0000	5,800
Mar 12, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	6,900
Mar 11, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	5,300
Mar 8, 2024	1.0500	1.0500	1.0000	1.0200	1.0200	27,800
Mar 7, 2024	1.0570	1.0700	1.0300	1.0600	1.0600	15,600
Mar 6, 2024	1.0600	1.0600	0.9850	1.0600	1.0600	6,700
Mar 5, 2024	0.9940	1.0600	0.9890	1.0400	1.0400	4,100
Mar 4, 2024	1.0200	1.0400	0.9800	1.0400	1.0400	12,300
Mar 1, 2024	1.0700	1.0700	0.9300	1.0500	1.0500	39,200
Feb 29, 2024	1.2200	1.2200	1.0700	1.0700	1.0700	73,700
Feb 28, 2024	1.2200	1.5000	1.1500	1.2000	1.2000	169,900
Feb 27, 2024	1.0000	1.2800	0.9020	1.2000	1.2000	1,767,900
Feb 26, 2024	0.9020	1.0300	0.8200	0.8800	0.8800	7,200
Feb 23, 2024	1.0600	1.0600	1.0200	1.0300	1.0300	3,100
Feb 22, 2024	1.0250	1.0330	0.9700	1.0330	1.0330	1,700
Feb 21, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	600
Feb 20, 2024	1.0700	1.1000	1.0500	1.0800	1.0800	12,300
Feb 16, 2024	0.9900	1.0600	0.9900	1.0300	1.0300	17,100
Feb 15, 2024	0.9900	1.0400	0.9540	0.9700	0.9700	28,300
Feb 14, 2024	0.9350	1.0400	0.9350	0.9560	0.9560	13,200
Feb 13, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	1,200
Feb 12, 2024	0.9500	0.9900	0.8900	0.9300	0.9300	5,400
Feb 9, 2024	0.9400	0.9400	0.9000	0.9390	0.9390	20,400
Feb 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,200
Feb 7, 2024	0.9040	0.9040	0.7900	0.8470	0.8470	8,500
Feb 6, 2024	0.8100	0.8880	0.8100	0.8780	0.8780	1,800
Feb 5, 2024	0.8490	0.8900	0.8100	0.8670	0.8670	6,000
Feb 2, 2024	0.9190	0.9190	0.8000	0.8420	0.8420	12,900
Feb 1, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	2,600

NETTF NetEase, Inc.

22.22

0.00%

9890.HK ZX Inc.

7.800

+11.75%

DDI DoubleDown Interactive Co., Ltd.

9.75

-2.50%

GMHS Gamehaus Holdings Inc.

1.7011

-8.05%

EPYFF E-Play Digital Inc.

0.0019

0.00%

BUFT.TA Buff Technologies Ltd.

1,550.00

-12.18%

PSDMF Gaming Realms plc

0.5000

0.00%

NEXOY NEXON Co., Ltd.

12.94

-2.34%

0LX1.IL CD Projekt S.A.

99.00

0.00%

11C.F 11 bit studios S.A.

44.60

+5.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Snail, Inc. (SNAL)

相關股票代號