Skip to main content
Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.965
-0.014 (-1.38%)
At close: Mar 9, 2026, 4:00 PM EDT
0.911
-0.054 (-5.60%)
After-hours: Mar 9, 2026, 7:52 PM EDT

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.070.900.94--3.71%389,444
Mar 6, 20260.921.000.890.980.989.26%2,228,068
Mar 5, 20260.900.910.900.900.90-1.64%9,993
Mar 4, 20260.920.920.900.910.911.57%6,663
Mar 3, 20260.900.950.900.900.90-0.28%31,007
Mar 2, 20260.900.950.900.900.900.37%41,684
Feb 27, 20260.950.970.890.900.90-32,959
Feb 26, 20260.910.930.890.900.90-1.71%44,274
Feb 25, 20260.961.030.900.910.91-7.54%50,646
Feb 24, 20261.091.090.960.990.993.00%28,292
Feb 23, 20261.061.060.950.960.96-5.32%71,114
Feb 20, 20261.111.111.011.011.01-12.17%18,609
Feb 19, 20261.101.161.051.151.1510.58%74,392
Feb 18, 20261.091.091.041.041.04-0.95%8,152
Feb 17, 20261.081.131.051.051.05-1.87%37,166
Feb 13, 20261.071.081.071.071.07-2,337
Feb 12, 20261.091.101.061.071.07-0.93%10,432
Feb 11, 20261.121.121.081.081.08-2,319
Feb 10, 20261.081.141.081.081.08-1.82%11,515
Feb 9, 20261.121.181.101.101.10-1.79%10,561
Feb 6, 20261.101.161.091.121.122.75%6,321
Feb 5, 20261.101.151.091.091.09-3.11%12,006
Feb 4, 20261.121.191.091.131.13-8,606
Feb 3, 20261.181.181.091.131.13-5.46%20,908
Feb 2, 20261.241.261.161.191.19-2.46%17,906
Jan 30, 20261.301.301.221.221.22-6.15%12,919
Jan 29, 20261.261.301.241.301.302.52%15,492
Jan 28, 20261.241.271.231.271.273.93%3,058
Jan 27, 20261.221.261.221.221.22-3.17%21,019
Jan 26, 20261.331.331.221.261.26-5.26%8,689
Jan 23, 20261.261.331.261.331.335.14%28,333
Jan 22, 20261.251.271.231.271.272.85%37,981
Jan 21, 20261.201.231.201.231.233.36%20,699
Jan 20, 20261.121.261.121.191.196.25%54,855
Jan 16, 20261.081.131.081.121.123.32%29,363
Jan 15, 20261.091.091.081.081.08-7,507
Jan 14, 20261.081.091.081.081.080.37%5,091
Jan 13, 20261.071.081.071.081.08-1,663
Jan 12, 20261.061.091.061.081.082.86%24,366
Jan 9, 20261.051.061.041.051.051.94%18,505
Jan 8, 20261.051.051.031.031.03-8,044
Jan 7, 20261.051.051.031.031.03-3,431
Jan 6, 20261.051.051.021.031.030.98%16,775
Jan 5, 20261.031.051.021.021.02-2.86%23,018
Jan 2, 20261.041.081.021.051.052.94%11,372
Dec 31, 20251.011.031.011.021.022.00%21,768
Dec 30, 20251.011.031.001.001.00-2.91%24,001
Dec 29, 20251.041.041.011.031.03-1.90%33,645
Dec 26, 20251.051.081.041.051.05-16,194
Dec 24, 20251.061.061.041.051.050.96%3,620
Dec 23, 20251.041.051.011.041.04-1.89%9,675
Dec 22, 20251.041.101.041.061.060.09%7,326
Dec 19, 20251.091.101.041.061.06-1.03%26,420
Dec 18, 20251.121.151.061.071.07-6.14%37,242
Dec 17, 20251.191.191.131.141.14-2.56%3,668
Dec 16, 20251.171.201.151.171.17-11,038
Dec 15, 20251.181.201.161.171.170.86%15,047
Dec 12, 20251.141.201.141.161.161.75%11,457
Dec 11, 20251.191.231.141.141.14-9.52%27,786
Dec 10, 20251.211.291.211.261.262.44%11,170
Dec 9, 20251.241.251.231.231.23-1.60%4,518
Dec 8, 20251.291.291.241.251.25-2.34%9,429
Dec 5, 20251.281.301.281.281.28-1.92%3,707
Dec 4, 20251.261.311.261.311.312.76%8,268
Dec 3, 20251.241.281.241.271.27-0.39%15,104
Dec 2, 20251.271.301.271.281.283.66%37,660
Dec 1, 20251.191.300.971.231.23-6.82%92,229
Nov 28, 20251.341.351.281.321.32-0.75%15,843
Nov 26, 20251.311.361.311.331.333.50%83,241
Nov 25, 20251.281.321.281.291.291.98%74,256
Nov 24, 20251.231.291.221.261.264.13%56,813
Nov 21, 20251.181.251.181.211.212.54%15,824
Nov 20, 20251.221.231.151.181.18-2.48%42,700
Nov 19, 20251.251.261.201.211.21-1.63%32,505
Nov 18, 20251.281.281.171.231.23-3.15%79,471
Nov 17, 20251.241.271.141.271.273.25%52,610
Nov 14, 20251.201.251.131.231.230.82%38,734
Nov 13, 20251.131.241.091.221.2212.96%103,101
Nov 12, 20251.091.121.071.081.08-0.92%13,070
Nov 11, 20251.101.131.071.091.090.93%23,291
Nov 10, 20251.101.101.031.081.08-1.82%32,459
Nov 7, 20251.081.101.071.101.101.85%33,053
Nov 6, 20251.061.081.061.081.082.86%15,857
Nov 5, 20251.031.061.001.051.050.10%43,132
Nov 4, 20250.991.050.951.051.055.11%22,928
Nov 3, 20250.931.010.931.001.005.75%20,816
Oct 31, 20250.950.950.940.940.940.39%3,620
Oct 30, 20250.950.950.920.940.941.08%15,779
Oct 29, 20250.950.950.930.930.93-2.11%3,557
Oct 28, 20250.920.950.920.950.950.19%25,166
Oct 27, 20250.910.950.910.950.950.87%10,343
Oct 24, 20250.940.950.940.940.94-1.50%5,592
Oct 23, 20250.980.980.920.950.95-2.32%45,526
Oct 22, 20251.011.010.910.980.98-0.65%73,494
Oct 21, 20250.970.990.920.980.983.73%17,393
Oct 20, 20250.940.960.930.950.951.94%11,527
Oct 17, 20250.940.970.930.930.93-4.13%10,578
Oct 16, 20250.990.990.950.970.97-2.50%7,182
Oct 15, 20250.981.000.981.001.00-0.50%14,472
Oct 14, 20250.961.020.941.001.003.17%17,912