Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.020
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 5,398 |
| Sep 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 3,455 |
| Sep 24, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 6,378 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 17,477 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 3,664 |
| Sep 19, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 7,844 |
| Sep 18, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 2.04% | 13,260 |
| Sep 17, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.48% | 10,617 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.90% | 16,377 |
| Sep 15, 2025 | 1.02 | 1.10 | 1.01 | 1.06 | 1.06 | 3.94% | 83,243 |
| Sep 12, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 11,893 |
| Sep 11, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 16,891 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.64% | 9,825 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 6,378 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.06% | 3,642 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 9,621 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 7,467 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 7,286 |
| Sep 2, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | - | 3,861 |
| Aug 29, 2025 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | -0.28% | 14,401 |
| Aug 28, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.20% | 3,003 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 2,618 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 2.08% | 2,068 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 0.50% | 5,223 |
| Aug 22, 2025 | 1.03 | 1.09 | 0.85 | 1.01 | 1.01 | -5.63% | 87,421 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.47% | 16,993 |
| Aug 20, 2025 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 2.91% | 9,781 |
| Aug 19, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 4,933 |
| Aug 18, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 8,973 |
| Aug 15, 2025 | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 8,496 |
| Aug 14, 2025 | 0.93 | 1.06 | 0.92 | 1.02 | 1.02 | 8.52% | 34,269 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.34% | 14,917 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -4.33% | 31,137 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | 1.45% | 21,126 |
| Aug 8, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -1.43% | 27,550 |
| Aug 7, 2025 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.00% | 31,246 |
| Aug 6, 2025 | 1.07 | 1.12 | 1.00 | 1.00 | 1.00 | -5.66% | 26,781 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -6.28% | 13,872 |
| Aug 4, 2025 | 1.09 | 1.13 | 1.03 | 1.13 | 1.13 | 1.80% | 12,491 |
| Aug 1, 2025 | 1.11 | 1.15 | 1.05 | 1.11 | 1.11 | -0.80% | 8,985 |
| Jul 31, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -4.03% | 5,085 |
| Jul 30, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 3.09% | 6,002 |
| Jul 29, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -4.63% | 4,937 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.17% | 827 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 1,350 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -2.14% | 8,505 |
| Jul 23, 2025 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 1.08% | 12,848 |
| Jul 22, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.74% | 8,587 |
| Jul 21, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 1.60% | 32,048 |
| Jul 18, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 4,788 |