Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.230
-0.040 (-3.15%)
May 12, 2025, 4:00 PM - Market closed
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.15% | 15,775 |
| May 9, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 2.58% | 1,543 |
| May 8, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 3.51% | 2,566 |
| May 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.56% | 962 |
| May 6, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 5,692 |
| May 5, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -5.38% | 10,803 |
| May 2, 2025 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 8,006 |
| May 1, 2025 | 1.22 | 1.29 | 1.16 | 1.28 | 1.28 | 6.67% | 26,607 |
| Apr 30, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 8,185 |
| Apr 29, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 6,172 |
| Apr 28, 2025 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -2.48% | 9,526 |
| Apr 25, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 9,391 |
| Apr 24, 2025 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | -1.53% | 23,913 |
| Apr 23, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 11,653 |
| Apr 22, 2025 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | 1.56% | 8,057 |
| Apr 21, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | 11.30% | 67,068 |
| Apr 17, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 5,309 |
| Apr 16, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 7,610 |
| Apr 15, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 1.73% | 10,577 |
| Apr 14, 2025 | 1.08 | 1.11 | 1.03 | 1.10 | 1.10 | 5.87% | 31,857 |
| Apr 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.39% | 1,321 |
| Apr 10, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.57% | 2,391 |
| Apr 9, 2025 | 0.97 | 1.08 | 0.95 | 1.01 | 1.01 | 1.05% | 16,934 |
| Apr 8, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | 0.96% | 5,129 |
| Apr 7, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 0.32% | 4,549 |
| Apr 4, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -4.19% | 20,853 |
| Apr 3, 2025 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -7.21% | 15,235 |
| Apr 2, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 10,405 |
| Apr 1, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 2,304 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,047 |
| Mar 28, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 8,225 |
| Mar 27, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.21% | 941 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 13,796 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 4,791 |
| Mar 24, 2025 | 1.15 | 1.27 | 1.12 | 1.15 | 1.15 | -4.17% | 4,815 |
| Mar 21, 2025 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 14,947 |
| Mar 20, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 842 |
| Mar 19, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 2,091 |
| Mar 18, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 7,859 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 8,645 |
| Mar 14, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 49,367 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 18,006 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 15,256 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 7,383 |
| Mar 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.63% | 6,171 |
| Mar 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.50% | 4,370 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 2,063 |
| Mar 5, 2025 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 13,862 |
| Mar 4, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 11,872 |
| Mar 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 5,973 |