Skip to main content
Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.906
+0.003 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
0.930
+0.024 (2.63%)
After-hours: Apr 28, 2026, 6:04 PM EDT

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.920.880.910.910.34%6,343
Apr 27, 20260.960.960.900.900.902.38%11,992
Apr 24, 20260.940.940.880.880.88-4.82%15,241
Apr 23, 20260.950.950.900.930.930.76%12,560
Apr 22, 20260.930.960.900.920.92-3.18%33,254
Apr 21, 20260.920.970.920.950.953.75%34,788
Apr 20, 20260.910.930.900.920.92-1.54%64,497
Apr 17, 20260.930.930.870.930.93-1.72%98,928
Apr 16, 20260.880.980.840.950.956.94%126,087
Apr 15, 20260.840.890.830.880.884.11%18,221
Apr 14, 20260.860.860.820.850.85-1.17%19,622
Apr 13, 20260.880.910.850.860.86-2.26%6,658
Apr 10, 20260.850.930.850.880.883.41%6,366
Apr 9, 20260.870.940.850.850.85-3.35%26,704
Apr 8, 20260.910.980.860.880.88-6.33%48,842
Apr 7, 20260.960.990.920.940.94-6.00%26,039
Apr 6, 20260.911.020.891.001.0014.30%961,657
Apr 2, 20260.880.880.860.870.87-2.14%5,944
Apr 1, 20260.880.890.860.890.892.90%4,508
Mar 31, 20260.890.900.850.870.87-0.14%10,790
Mar 30, 20260.860.900.860.870.87-3.25%9,675
Mar 27, 20260.890.900.860.900.90-0.09%5,476
Mar 26, 20260.920.920.890.900.901.81%12,229
Mar 25, 20260.900.920.880.880.88-1.79%14,103
Mar 24, 20260.900.940.870.900.900.50%53,907
Mar 23, 20260.920.920.860.900.90-2.65%38,822
Mar 20, 20260.860.940.860.920.924.84%50,225
Mar 19, 20260.880.890.860.880.880.72%5,242
Mar 18, 20260.870.900.860.870.87-0.81%18,290
Mar 17, 20260.880.900.850.880.88-2.40%31,330
Mar 16, 20260.900.910.880.900.90-1.47%13,744
Mar 13, 20260.900.940.880.910.91-0.71%24,557
Mar 12, 20260.930.950.880.920.92-2.15%31,523
Mar 11, 20260.890.950.890.940.943.66%40,299
Mar 10, 20260.940.980.900.910.91-5.98%106,914
Mar 9, 20261.051.070.900.960.96-1.38%1,012,503
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