Snap (0RNH) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 5.25 | 5.55 | 4.96 | 5.07 | 5.07 | -14.50% | 980,911 | 4.59 |
| Nov 04, 2026 | 5.51 | 6.00 | 5.40 | 5.93 | 5.93 | +6.27% | 330,582 | 1.56 |
| Nov 03, 2026 | 5.45 | 5.64 | 5.41 | 5.58 | 5.58 | +1.36% | 86,132 | 0.40 |
| Nov 02, 2026 | 5.42 | 5.65 | 5.30 | 5.51 | 5.51 | +3.61% | 290,239 | 1.31 |
| Oct 30, 2026 | 5.52 | 5.57 | 5.21 | 5.31 | 5.31 | -6.13% | 280,778 | 1.19 |
| Oct 29, 2026 | 5.90 | 5.94 | 5.61 | 5.66 | 5.66 | -4.23% | 327,221 | 1.38 |
| Oct 28, 2026 | 6.05 | 6.15 | 5.85 | 5.91 | 5.91 | -3.43% | 200,425 | 0.86 |
| Oct 27, 2026 | 6.34 | 6.40 | 6.00 | 6.12 | 6.12 | -2.24% | 194,038 | 0.84 |
| Oct 26, 2026 | 6.39 | 6.46 | 6.00 | 6.26 | 6.26 | -1.70% | 222,872 | 0.97 |
| Oct 23, 2026 | 6.32 | 6.40 | 6.21 | 6.37 | 6.37 | -0.50% | 185,225 | 0.81 |
| Oct 22, 2026 | 6.33 | 6.59 | 6.17 | 6.40 | 6.40 | +0.34% | 228,763 | 1.00 |
| Oct 21, 2026 | 6.45 | 6.49 | 6.32 | 6.38 | 6.38 | -1.54% | 74,731 | 0.33 |
| Oct 20, 2026 | 6.23 | 6.48 | 6.18 | 6.48 | 6.48 | +3.48% | 195,733 | 0.86 |
| Oct 19, 2026 | 6.17 | 6.26 | 6.07 | 6.26 | 6.26 | +2.45% | 84,263 | 0.37 |
| Oct 16, 2026 | 6.44 | 6.54 | 6.02 | 6.11 | 6.11 | -2.05% | 151,083 | 0.67 |
| Oct 15, 2026 | 6.06 | 6.24 | 5.86 | 6.24 | 6.24 | +4.14% | 152,398 | 0.68 |
| Oct 14, 2026 | 6.50 | 6.55 | 5.98 | 5.99 | 5.99 | -9.24% | 431,561 | 1.93 |
| Oct 13, 2026 | 6.50 | 6.85 | 6.45 | 6.60 | 6.60 | +1.59% | 372,824 | 1.69 |
| Oct 12, 2026 | 6.25 | 6.55 | 6.20 | 6.50 | 6.50 | +3.62% | 251,487 | 1.15 |
| Oct 09, 2026 | 5.87 | 6.35 | 5.82 | 6.27 | 6.27 | +8.20% | 564,981 | 2.68 |
| Oct 08, 2026 | 5.83 | 5.85 | 5.73 | 5.80 | 5.80 | -0.34% | 269,018 | 1.30 |
| Oct 07, 2026 | 5.81 | 5.82 | 5.65 | 5.82 | 5.82 | +0.80% | 72,900 | 0.35 |
| Oct 06, 2026 | 5.59 | 5.78 | 5.59 | 5.77 | 5.77 | +1.57% | 67,283 | 0.32 |
| Oct 05, 2026 | 5.41 | 5.75 | 5.41 | 5.68 | 5.68 | -0.44% | 107,083 | 0.51 |
| Oct 02, 2026 | 5.67 | 5.85 | 5.48 | 5.71 | 5.71 | +4.87% | 135,334 | 0.65 |
| Oct 01, 2026 | 5.44 | 5.62 | 5.35 | 5.44 | 5.44 | -1.09% | 81,100 | 0.39 |
| Sep 30, 2026 | 5.32 | 5.68 | 5.31 | 5.50 | 5.50 | +4.46% | 93,728 | 0.45 |
| Sep 29, 2026 | 5.19 | 5.43 | 5.18 | 5.27 | 5.27 | -1.59% | 85,117 | 0.41 |
| Sep 28, 2026 | 5.27 | 5.42 | 5.19 | 5.35 | 5.35 | -1.29% | 258,759 | 1.25 |
| Sep 25, 2026 | 5.47 | 5.51 | 5.39 | 5.42 | 5.42 | +2.24% | 117,878 | 0.57 |
| Sep 24, 2026 | 5.30 | 5.36 | 5.08 | 5.30 | 5.30 | +0.21% | 136,452 | 0.65 |
| Sep 23, 2026 | 5.64 | 5.69 | 5.26 | 5.29 | 5.29 | -6.04% | 219,911 | 1.06 |
| Sep 22, 2026 | 5.69 | 5.83 | 5.61 | 5.63 | 5.63 | -2.43% | 96,071 | 0.46 |
| Sep 21, 2026 | 5.52 | 5.86 | 5.32 | 5.77 | 5.77 | +4.17% | 523,623 | 2.52 |
| Sep 18, 2026 | 5.67 | 5.71 | 5.52 | 5.54 | 5.54 | -3.33% | 112,504 | 0.53 |
| Sep 17, 2026 | 5.84 | 6.04 | 5.71 | 5.73 | 5.73 | -1.04% | 205,564 | 0.93 |
| Sep 16, 2026 | 5.88 | 5.88 | 5.78 | 5.79 | 5.79 | -1.53% | 70,542 | 0.32 |
| Sep 15, 2026 | 5.75 | 6.07 | 5.75 | 5.88 | 5.88 | -0.51% | 130,818 | 0.59 |
| Sep 14, 2026 | 5.53 | 5.93 | 5.53 | 5.91 | 5.91 | +4.44% | 168,794 | 0.74 |
| Sep 11, 2026 | 5.51 | 5.78 | 5.40 | 5.66 | 5.66 | +4.80% | 120,745 | 0.51 |
| Sep 10, 2026 | 5.32 | 5.48 | 5.21 | 5.40 | 5.40 | +0.75% | 123,910 | 0.51 |
| Sep 09, 2026 | 5.47 | 5.49 | 5.19 | 5.36 | 5.36 | -2.01% | 247,679 | 1.03 |
| Sep 08, 2026 | 5.60 | 5.60 | 5.40 | 5.47 | 5.47 | -0.35% | 189,509 | 0.78 |
| Sep 07, 2026 | 5.49 | 5.76 | 5.47 | 5.49 | 5.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.71 | 5.76 | 5.47 | 5.49 | 5.49 | -4.54% | 129,839 | 0.50 |
| Sep 03, 2026 | 5.65 | 6.03 | 5.59 | 5.75 | 5.75 | +1.23% | 335,753 | 1.31 |
| Sep 02, 2026 | 5.38 | 5.69 | 5.28 | 5.68 | 5.68 | +6.77% | 145,617 | 0.56 |
| Sep 01, 2026 | 5.54 | 5.77 | 5.30 | 5.32 | 5.32 | -3.95% | 248,517 | 0.95 |
| Aug 31, 2026 | 5.41 | 5.96 | 5.35 | 5.54 | 5.54 | +1.82% | 315,955 | 1.22 |
| Aug 28, 2026 | 5.44 | 5.59 | 5.34 | 5.44 | 5.44 | -0.53% | 194,863 | 0.76 |
