Snap Inc (1SNAP)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.194 | -1.80096546602 | 10.772 | 10.772 | 10.578 | 774 | 10.5905323 | DE |
| 4 | -0.372 | -3.39726027397 | 10.95 | 11.752 | 10.578 | 447 | 11.02993815 | DE |
| 12 | 0.949 | 9.85564440752 | 9.629 | 11.752 | 9.061 | 697 | 10.54871171 | DE |
| 26 | -3.922 | -27.0482758621 | 14.5 | 15.71 | 7.644 | 1027 | 10.52317699 | DE |
| 52 | -4.632 | -30.4536489152 | 15.21 | 16.07 | 7.644 | 1116 | 10.90831679 | DE |
| 156 | -3.132 | -22.8446389497 | 13.71 | 16.07 | 7.644 | 1094 | 10.9396178 | DE |
| 260 | -3.132 | -22.8446389497 | 13.71 | 16.07 | 7.644 | 1094 | 10.9396178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 10.578 | -0.19 | -1.80 | 10.578 | 10.578 | 10.578 | 1448 |
| 1734627300 | 10.772 | 0 | 0.00 | 10.772 | 10.772 | 10.772 | 0 |
| 1734540900 | 10.772 | 0 | 0.00 | 10.772 | 10.772 | 10.772 | 0 |
| 1734454500 | 10.772 | -0.85 | -7.31 | 10.772 | 10.772 | 10.772 | 100 |
| 1734368100 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1734108900 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1734022500 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1733936100 | 11.622 | -0.07 | -0.58 | 11.622 | 11.622 | 11.622 | 140 |
| 1733849700 | 11.69 | -0.06 | -0.53 | 11.69 | 11.69 | 11.69 | 35 |
| 1733763300 | 11.752 | 0.49 | 4.31 | 11.752 | 11.752 | 11.752 | 90 |
| 1733504100 | 11.266 | 0 | 0.00 | 11.266 | 11.266 | 11.266 | 0 |
| 1733417700 | 11.266 | -0.16 | -1.42 | 11.454 | 11.454 | 11.266 | 1272 |
| 1733331300 | 11.428 | 0 | 0.00 | 11.428 | 11.428 | 11.428 | 0 |
| 1733244900 | 11.428 | 0 | 0.00 | 11.428 | 11.428 | 11.428 | 0 |
| 1733158500 | 11.428 | 0.11 | 0.99 | 11.352 | 11.428 | 11.352 | 700 |
| 1732899300 | 11.316 | 0.45 | 4.14 | 11.316 | 11.316 | 11.316 | 50 |
| 1732812900 | 10.866 | 0 | 0.00 | 10.866 | 10.866 | 10.866 | 0 |
| 1732726500 | 10.866 | 0 | 0.00 | 11.05 | 11.05 | 10.866 | 60 |
| 1732640100 | 10.866 | -0.13 | -1.20 | 10.866 | 10.866 | 10.866 | 315 |
| 1732553700 | 10.998 | 0.73 | 7.11 | 10.95 | 11.02 | 10.95 | 705 |
| 1732294500 | 10.268 | 0.1 | 0.98 | 10.27 | 10.27 | 10.268 | 2250 |
| 1732208100 | 10.168 | 0.09 | 0.91 | 10.168 | 10.168 | 10.168 | 1000 |
| 1732121700 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 1732035300 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 1731948900 | 10.076 | 0.03 | 0.30 | 10.076 | 10.076 | 10.076 | 250 |
| 1731689700 | 10.046 | -0.51 | -4.81 | 10.106 | 10.158 | 10.046 | 1180 |
| 1731603300 | 10.554 | 0 | 0.00 | 10.554 | 10.554 | 10.554 | 0 |
| 1731516900 | 10.554 | -0.74 | -6.57 | 10.554 | 10.554 | 10.554 | 728 |
| 1731430500 | 11.296 | 0 | 0.00 | 11.296 | 11.296 | 11.296 | 0 |
| 1731344100 | 11.296 | 0.14 | 1.24 | 11.32 | 11.32 | 11.296 | 385 |
| 1731084900 | 11.158 | 0.17 | 1.58 | 11.53 | 11.53 | 11.158 | 1002 |
| 1730998500 | 10.984 | -0.61 | -5.28 | 10.984 | 10.984 | 10.984 | 100 |
| 1730912100 | 11.596 | 0.53 | 4.75 | 11.07 | 11.608 | 11.07 | 2087 |
| 1730825700 | 11.07 | -0.22 | -1.95 | 11.07 | 11.07 | 11.07 | 130 |
| 1730739300 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1730480100 | 11.29 | -0.09 | -0.79 | 11.29 | 11.29 | 11.29 | 135 |
| 1730393700 | 11.38 | -0.27 | -2.30 | 11.39 | 11.39 | 11.314 | 918 |
| 1730307300 | 11.648 | 2.29 | 24.51 | 11.36 | 11.648 | 10.814 | 1779 |
| 1730217300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1730130900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729871700 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729785300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729698900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729612500 | 9.355 | -0.27 | -2.82 | 9.355 | 9.355 | 9.355 | 350 |
| 1729526100 | 9.626 | -0.1 | -1.03 | 9.626 | 9.626 | 9.626 | 100 |
| 1729266900 | 9.726 | 0.1 | 1.00 | 9.7 | 9.741 | 9.7 | 790 |
| 1729180500 | 9.63 | -0.52 | -5.16 | 9.857 | 9.857 | 9.63 | 275 |
| 1729094100 | 10.154 | 0.06 | 0.63 | 10.154 | 10.154 | 10.154 | 10 |
| 1729007700 | 10.09 | -0.14 | -1.35 | 10.09 | 10.09 | 10.09 | 100 |
| 1728921300 | 10.228 | 0.51 | 5.26 | 10.232 | 10.232 | 10.228 | 382 |
| 1728662100 | 9.717 | 0 | 0.01 | 9.717 | 9.717 | 9.717 | 100 |
| 1728575700 | 9.716 | -0.13 | -1.36 | 9.705 | 9.716 | 9.704 | 2713 |
| 1728489300 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728402900 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728316500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728057300 | 9.85 | 0.51 | 5.45 | 9.92 | 9.92 | 9.85 | 2019 |
| 1727970900 | 9.341 | 0 | 0.00 | 9.341 | 9.341 | 9.341 | 0 |
| 1727884500 | 9.341 | -0.34 | -3.49 | 9.3219999 | 9.341 | 9.061 | 302 |
| 1727798100 | 9.679 | 0.2 | 2.10 | 9.629 | 9.679 | 9.629 | 1100 |
| 1727711700 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1727452500 | 9.48 | 0.54 | 5.98 | 9.599 | 9.599 | 9.48 | 950 |
| 1727366100 | 8.945 | 0 | 0.00 | 8.945 | 8.945 | 8.945 | 0 |
| 1727279700 | 8.945 | 0 | 0.00 | 8.945 | 8.945 | 8.945 | 0 |
| 1727193300 | 8.945 | -0.1 | -1.06 | 9.3379999 | 9.3379999 | 8.945 | 2640 |
| 1727106900 | 9.041 | 0.41 | 4.70 | 9.041 | 9.041 | 9.041 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
