Register for streaming realtime charts, analysis tools, and prices.
SNAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.54 | -0.04 | -2.53% | 1.59 | 1.6889 | 1.4582 | 46,851 |
| May 17 2024 | 1.58 | -0.08 | -4.82% | 1.63 | 1.77 | 1.50 | 11,913 |
| May 16 2024 | 1.66 | -0.06 | -3.49% | 1.64 | 1.7971 | 1.64 | 6,577 |
| May 15 2024 | 1.72 | -0.16 | -8.51% | 1.90 | 1.90 | 1.72 | 9,606 |
| May 14 2024 | 1.88 | 0.13 | 7.27% | 1.75 | 1.89 | 1.7366 | 19,564 |
| May 13 2024 | 1.7526 | 0.07 | 4.32% | 1.72 | 1.79 | 1.6901 | 10,481 |
| May 10 2024 | 1.68 | -0.12 | -6.67% | 1.83 | 1.84 | 1.58 | 16,376 |
| May 09 2024 | 1.80 | 0.03 | 1.69% | 1.76 | 1.84 | 1.76 | 10,928 |
| May 08 2024 | 1.77 | 0.09 | 5.36% | 1.70 | 1.82 | 1.61 | 18,263 |
| May 07 2024 | 1.68 | 0.13 | 8.39% | 1.57 | 1.74 | 1.50 | 33,985 |
| May 06 2024 | 1.55 | 0.06 | 4.03% | 1.48 | 1.6198 | 1.46 | 26,758 |
| May 03 2024 | 1.49 | 0.02 | 1.71% | 1.50 | 1.55 | 1.43 | 32,018 |
| May 02 2024 | 1.465 | -0.04 | -2.33% | 1.51 | 1.51 | 1.43 | 10,171 |
| May 01 2024 | 1.50 | 0.00 | 0.00% | 1.48 | 1.52 | 1.43 | 6,567 |
| Apr 30 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.53 | 1.3614 | 9,703 |
| Apr 29 2024 | 1.48 | 0.12 | 8.82% | 1.35 | 1.48 | 1.34 | 17,430 |
| Apr 26 2024 | 1.36 | 0.05 | 3.82% | 1.325 | 1.45 | 1.3001 | 22,735 |
| Apr 25 2024 | 1.31 | -0.02 | -1.50% | 1.30 | 1.35 | 1.2601 | 11,814 |
| Apr 24 2024 | 1.33 | 0.00 | 0.00% | 1.29 | 1.36 | 1.28 | 8,419 |
| Apr 23 2024 | 1.33 | -0.04 | -2.92% | 1.34 | 1.44 | 1.27 | 57,998 |
| Apr 22 2024 | 1.37 | -0.03 | -2.14% | 1.39 | 1.40 | 1.3282 | 9,404 |
| Apr 19 2024 | 1.40 | -0.05 | -3.16% | 1.50 | 1.50 | 1.33 | 22,191 |
| Apr 18 2024 | 1.4457 | 0.20 | 15.66% | 1.29 | 1.4789 | 1.25 | 80,479 |
| Apr 17 2024 | 1.25 | -0.06 | -4.58% | 1.26 | 1.35 | 1.25 | 15,197 |
| Apr 16 2024 | 1.31 | 0.06 | 4.80% | 1.2399 | 1.31 | 1.20 | 13,363 |
| Apr 15 2024 | 1.25 | -0.13 | -9.51% | 1.35 | 1.3647 | 1.16 | 55,604 |
| Apr 12 2024 | 1.3814 | 0.03 | 1.95% | 1.37 | 1.4261 | 1.2978 | 16,185 |
| Apr 11 2024 | 1.355 | 0.05 | 4.23% | 1.30 | 1.37 | 1.2601 | 24,022 |
| Apr 10 2024 | 1.30 | 0.05 | 4.13% | 1.25 | 1.3299 | 1.23 | 19,273 |
| Apr 09 2024 | 1.2484 | -0.03 | -2.47% | 1.33 | 1.33 | 1.20 | 6,816 |
| Apr 08 2024 | 1.28 | 0.12 | 10.34% | 1.18 | 1.30 | 1.17 | 17,842 |
| Apr 05 2024 | 1.16 | 0.02 | 1.75% | 1.16 | 1.18 | 1.1404 | 12,834 |
| Apr 04 2024 | 1.14 | -0.02 | -1.72% | 1.14 | 1.21 | 1.13 | 82,601 |
| Apr 03 2024 | 1.16 | -0.05 | -3.73% | 1.20 | 1.20 | 1.14 | 44,209 |
| Apr 02 2024 | 1.205 | -0.25 | -16.98% | 1.3377 | 1.3377 | 1.0384 | 226,625 |
| Apr 01 2024 | 1.4515 | -0.01 | -0.58% | 1.50 | 1.50 | 1.36 | 177,376 |
| Mar 28 2024 | 1.46 | 0.09 | 6.57% | 1.37 | 1.5601 | 1.3003 | 343,505 |
| Mar 27 2024 | 1.37 | 0.11 | 8.73% | 1.30 | 1.40 | 1.18 | 285,214 |
| Mar 26 2024 | 1.26 | 0.07 | 5.93% | 1.18 | 1.34 | 1.17 | 308,784 |
| Mar 25 2024 | 1.1895 | -0.05 | -3.68% | 1.25 | 1.34 | 1.13 | 379,802 |
| Mar 22 2024 | 1.235 | -0.02 | -1.20% | 1.23 | 1.246 | 1.2001 | 116,264 |
| Mar 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.265 | 1.22 | 34,702 |
| Mar 20 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.3192 | 1.22 | 77,483 |
| Mar 19 2024 | 1.23 | 0.02 | 1.65% | 1.20 | 1.3746 | 1.20 | 35,951 |
| Mar 18 2024 | 1.21 | -0.01 | -0.82% | 1.21 | 1.27 | 1.20 | 51,958 |
| Mar 15 2024 | 1.22 | 0.00 | 0.00% | 1.19 | 1.25 | 1.19 | 24,250 |
| Mar 14 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.27 | 1.2179 | 24,628 |
| Mar 13 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.27 | 1.24 | 25,657 |
| Mar 12 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.3308 | 1.2401 | 10,399 |
| Mar 11 2024 | 1.27 | 0.01 | 0.87% | 1.27 | 1.28 | 1.256 | 18,806 |
| Mar 08 2024 | 1.259 | 0.00 | -0.08% | 1.25 | 1.28 | 1.23 | 13,134 |
| Mar 07 2024 | 1.26 | -0.01 | -0.79% | 1.25 | 1.31 | 1.25 | 77,197 |
| Mar 06 2024 | 1.27 | 0.00 | 0.00% | 1.29 | 1.3421 | 1.25 | 54,649 |
| Mar 05 2024 | 1.27 | -0.01 | -0.78% | 1.26 | 1.33 | 1.24 | 73,193 |
| Mar 04 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.31 | 1.266 | 39,844 |
| Mar 01 2024 | 1.28 | -0.02 | -1.54% | 1.31 | 1.36 | 1.26 | 44,146 |
| Feb 29 2024 | 1.30 | 0.02 | 1.56% | 1.33 | 1.385 | 1.29 | 33,664 |
| Feb 28 2024 | 1.28 | -0.05 | -3.76% | 1.35 | 1.41 | 1.2784 | 32,298 |
| Feb 27 2024 | 1.33 | -0.01 | -0.75% | 1.31 | 1.33 | 1.26 | 35,135 |
| Feb 26 2024 | 1.34 | 0.00 | -0.11% | 1.32 | 1.36 | 1.285 | 4,992 |
| Feb 23 2024 | 1.3415 | -0.07 | -4.86% | 1.40 | 1.42 | 1.28 | 58,996 |
| Feb 22 2024 | 1.41 | 0.04 | 2.92% | 1.36 | 1.44 | 1.36 | 63,808 |
| Feb 21 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.4159 | 1.35 | 15,872 |
