Skip to main content
Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.607
+0.010 (1.68%)
At close: Jun 26, 2026, 4:00 PM EDT
0.580
-0.027 (-4.40%)
After-hours: Jun 26, 2026, 7:13 PM EDT

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.590.650.590.610.611.68%20,006
Jun 25, 20260.620.650.560.600.60-4.57%128,400
Jun 24, 20260.600.690.600.630.636.89%166,436
Jun 23, 20260.620.670.540.590.59-6.37%186,920
Jun 22, 20260.690.750.630.630.63-11.13%119,076
Jun 18, 20260.890.900.700.700.70-20.25%518,910
Jun 17, 20260.910.950.870.880.88-1.98%601,868
Jun 16, 20260.870.920.840.900.901.82%433,974
Jun 15, 20260.930.940.880.880.88-2.78%179,162
Jun 12, 20260.930.990.910.910.91-2.26%210,376
Jun 11, 20260.930.940.900.930.93-2.11%231,901
Jun 10, 20260.880.980.850.950.9512.77%1,041,982
Jun 9, 20260.910.930.830.840.84-2.05%560,874
Jun 8, 20260.870.890.850.860.86-1.73%138,877
Jun 5, 20260.910.950.880.880.88-2.78%209,761
Jun 4, 20260.910.930.890.900.90-1.88%123,537
Jun 3, 20260.930.980.890.920.921.92%272,551
Jun 2, 20260.930.970.900.900.90-4.26%174,636
Jun 1, 20260.960.960.900.940.94-2.08%180,838
May 29, 20260.930.990.900.960.963.23%510,479
May 28, 20260.880.960.850.930.936.06%466,464
May 27, 20260.830.980.810.880.885.79%564,840
May 26, 20260.850.850.830.830.83-2.48%21,520
May 22, 20260.850.850.830.850.852.40%31,525
May 21, 20260.850.850.830.830.83-2.35%15,337
May 20, 20260.850.860.850.850.85-0.57%10,201
May 19, 20260.860.860.850.860.86-1,527
May 18, 20260.850.860.850.860.86-0.59%6,471
May 15, 20260.880.880.860.860.86-0.35%20,349
May 14, 20260.870.890.860.860.86-1.92%16,886
May 13, 20260.900.900.870.880.882.33%8,787
May 12, 20260.860.880.860.860.86-2.74%7,227
May 11, 20260.890.900.860.880.884.01%37,451
May 8, 20260.870.870.850.850.85-2.29%5,550
May 7, 20260.860.880.850.870.870.87%29,684
May 6, 20260.860.900.860.860.86-3.10%15,891
May 5, 20260.890.920.860.890.89-1.10%27,903
May 4, 20260.870.960.870.900.90-0.22%11,226
May 1, 20260.860.930.860.900.90-0.33%11,579
Apr 30, 20260.870.910.870.910.914.41%4,212
Apr 29, 20260.920.920.870.870.87-4.35%3,981
Apr 28, 20260.900.920.880.910.910.34%6,414
Apr 27, 20260.960.960.900.900.902.38%11,992
Apr 24, 20260.940.940.880.880.88-4.82%15,251
Apr 23, 20260.950.950.900.930.930.76%13,033
Apr 22, 20260.930.960.900.920.92-3.18%33,255
Apr 21, 20260.920.970.920.950.953.75%35,312
Apr 20, 20260.910.930.900.920.92-1.54%64,504
Apr 17, 20260.930.930.870.930.93-1.72%154,738
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%20,178
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%26,717
Apr 8, 20260.910.980.860.880.88-6.33%48,842
Apr 7, 20260.960.990.920.940.94-6.00%27,067
Apr 6, 20260.911.020.891.001.0014.30%975,262
Apr 2, 20260.880.880.860.870.87-2.14%5,945
Apr 1, 20260.880.890.860.890.892.90%4,526
Mar 31, 20260.890.900.850.870.87-0.14%10,810
Mar 30, 20260.860.900.860.870.87-3.25%10,126
Mar 27, 20260.890.900.860.900.90-0.09%5,572
Mar 26, 20260.920.920.890.900.901.81%12,334
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%38,874
Mar 20, 20260.860.940.860.920.924.84%50,225
Mar 19, 20260.880.890.860.880.880.72%5,562
Mar 18, 20260.870.900.860.870.87-0.81%18,318
Mar 17, 20260.880.900.850.880.88-2.40%31,940
Mar 16, 20260.900.910.880.900.90-1.47%13,845
Mar 13, 20260.900.940.880.910.91-0.71%24,880
Mar 12, 20260.930.950.880.920.92-2.15%31,718
Mar 11, 20260.890.950.890.940.943.66%52,746
Mar 10, 20260.940.980.900.910.91-5.98%116,682
Mar 9, 20261.051.070.900.960.96-1.38%1,018,803
Mar 6, 20260.921.000.890.980.989.26%4,280,344
Mar 5, 20260.900.910.900.900.90-1.64%9,993
Mar 4, 20260.920.920.900.910.911.57%6,669
Mar 3, 20260.900.950.900.900.90-0.28%31,007
Mar 2, 20260.900.950.900.900.900.37%41,685
Feb 27, 20260.950.970.890.900.90-32,959
Feb 26, 20260.910.930.890.900.90-1.71%44,375
Feb 25, 20260.961.030.900.910.91-7.54%50,656
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%75,350
Feb 18, 20261.091.091.041.041.04-0.95%9,629
Feb 17, 20261.081.131.051.051.05-1.87%37,166
Feb 13, 20261.071.081.071.071.07-2,343
Feb 12, 20261.091.101.061.071.07-0.93%10,532
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%12,013
Feb 4, 20261.121.191.091.131.13-8,612
Feb 3, 20261.181.181.091.131.13-5.46%20,908