Socket Mobile, Inc. SCKT
NASDAQ · United States · Electronic Technology
$0.5400+0.09 (+20.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.54 | +20.00% | $0.51 | $0.59 | $0.48 | 118.23M |
| 2026-09-30 | $0.45 | 0.00% | $0.46 | $0.46 | $0.45 | 29.50K |
| 2026-09-29 | $0.45 | 0.00% | $0.44 | $0.47 | $0.44 | 39.60K |
| 2026-09-28 | $0.45 | -6.25% | $0.46 | $0.48 | $0.45 | 39.10K |
| 2026-09-25 | $0.48 | -2.04% | $0.50 | $0.50 | $0.47 | 56.70K |
| 2026-09-24 | $0.49 | -3.92% | $0.53 | $0.53 | $0.48 | 94.40K |
| 2026-09-23 | $0.51 | -5.56% | $0.54 | $0.54 | $0.51 | 41.40K |
| 2026-09-22 | $0.54 | +1.89% | $0.52 | $0.56 | $0.51 | 99.10K |
| 2026-09-21 | $0.53 | +1.92% | $0.50 | $0.54 | $0.50 | 75.50K |
| 2026-09-18 | $0.52 | +1.96% | $0.52 | $0.54 | $0.51 | 11.50K |
| 2026-09-17 | $0.51 | +2.00% | $0.51 | $0.54 | $0.50 | 87.10K |
| 2026-09-16 | $0.50 | +2.04% | $0.51 | $0.52 | $0.48 | 72.90K |
| 2026-09-15 | $0.49 | -2.00% | $0.50 | $0.52 | $0.48 | 72.00K |
| 2026-09-14 | $0.50 | -3.85% | $0.54 | $0.55 | $0.50 | 49.10K |
| 2026-09-11 | $0.52 | -3.70% | $0.54 | $0.59 | $0.52 | 39.30K |
| 2026-09-10 | $0.54 | +3.85% | $0.52 | $0.56 | $0.52 | 25.30K |
| 2026-09-09 | $0.52 | -8.77% | $0.56 | $0.58 | $0.52 | 118.60K |
| 2026-09-08 | $0.57 | -6.56% | $0.61 | $0.61 | $0.57 | 85.20K |
| 2026-09-04 | $0.61 | -3.17% | $0.63 | $0.65 | $0.60 | 38.00K |
| 2026-09-03 | $0.63 | +3.28% | $0.61 | $0.63 | $0.59 | 109.70K |
| 2026-09-02 | $0.61 | +1.67% | $0.61 | $0.61 | $0.59 | 81.60K |
| 2026-09-01 | $0.60 | -6.25% | $0.62 | $0.63 | $0.59 | 302.00K |
| 2026-08-31 | $0.64 | -3.03% | $0.66 | $0.66 | $0.62 | 61.90K |
| 2026-08-28 | $0.66 | -8.33% | $0.71 | $0.75 | $0.66 | 172.70K |
| 2026-08-27 | $0.72 | -7.69% | $0.78 | $0.78 | $0.70 | 268.00K |
| 2026-08-26 | $0.78 | +16.42% | $0.67 | $0.78 | $0.67 | 963.90K |
| 2026-08-25 | $0.67 | +4.69% | $0.64 | $0.70 | $0.61 | 906.50K |
| 2026-08-24 | $0.64 | -4.48% | $0.69 | $0.69 | $0.61 | 584.00K |
| 2026-08-21 | $0.67 | +3.08% | $0.66 | $0.70 | $0.63 | 335.60K |
| 2026-08-20 | $0.65 | -4.41% | $0.69 | $0.72 | $0.63 | 455.10K |
| 2026-08-19 | $0.68 | -6.85% | $0.70 | $0.79 | $0.66 | 567.30K |
| 2026-08-18 | $0.73 | -20.65% | $0.82 | $0.83 | $0.69 | 887.00K |
| 2026-08-17 | $0.92 | -21.37% | $1.13 | $1.23 | $0.86 | 1.26M |
| 2026-08-14 | $1.17 | -13.97% | $1.30 | $1.38 | $1.11 | 1.12M |
| 2026-08-13 | $1.36 | -16.56% | $1.63 | $1.77 | $1.36 | 6.24M |
| 2026-08-12 | $1.63 | +17.27% | $1.41 | $2.18 | $1.30 | 24.85M |
| 2026-08-11 | $1.39 | -34.74% | $1.31 | $1.59 | $1.15 | 13.75M |
| 2026-08-10 | $2.13 | +446.15% | $2.61 | $2.79 | $1.38 | 221.02M |
| 2026-08-07 | $0.39 | 0.00% | $0.39 | $0.41 | $0.39 | 101.10K |
| 2026-08-06 | $0.39 | -2.50% | $0.41 | $0.43 | $0.39 | 79.90K |
| 2026-08-05 | $0.40 | -2.44% | $0.41 | $0.41 | $0.40 | 162.40K |
| 2026-08-04 | $0.41 | 0.00% | $0.41 | $0.42 | $0.38 | 154.60K |
| 2026-08-03 | $0.41 | +2.50% | $0.41 | $0.41 | $0.40 | 322.60K |
| 2026-07-31 | $0.40 | -11.11% | $0.46 | $0.46 | $0.40 | 98.00K |
| 2026-07-30 | $0.45 | -6.25% | $0.48 | $0.48 | $0.42 | 198.30K |
| 2026-07-29 | $0.48 | +2.13% | $0.49 | $0.50 | $0.47 | 64.40K |
| 2026-07-28 | $0.47 | -2.08% | $0.48 | $0.48 | $0.47 | 58.80K |
| 2026-07-27 | $0.48 | +2.13% | $0.48 | $0.48 | $0.47 | 22.30K |
| 2026-07-24 | $0.47 | -4.08% | $0.51 | $0.51 | $0.47 | 15.00K |
| 2026-07-23 | $0.49 | +2.08% | $0.48 | $0.50 | $0.48 | 121.20K |
| 2026-07-22 | $0.48 | 0.00% | $0.49 | $0.50 | $0.48 | 37.30K |
| 2026-07-21 | $0.48 | -4.00% | $0.49 | $0.49 | $0.48 | 12.50K |
| 2026-07-20 | $0.50 | -1.96% | $0.52 | $0.52 | $0.47 | 103.90K |
| 2026-07-17 | $0.51 | 0.00% | $0.52 | $0.52 | $0.50 | 5.40K |
| 2026-07-16 | $0.51 | -3.77% | $0.52 | $0.54 | $0.50 | 22.90K |
| 2026-07-15 | $0.53 | -1.85% | $0.53 | $0.57 | $0.49 | 182.60K |
| 2026-07-14 | $0.54 | -1.82% | $0.54 | $0.54 | $0.53 | 14.40K |
| 2026-07-13 | $0.55 | +1.85% | $0.55 | $0.55 | $0.53 | 62.10K |
| 2026-07-10 | $0.54 | -3.57% | $0.56 | $0.57 | $0.54 | 75.50K |
| 2026-07-09 | $0.56 | -5.08% | $0.60 | $0.60 | $0.55 | 74.30K |
| 2026-07-08 | $0.59 | +3.51% | $0.57 | $0.59 | $0.54 | 121.00K |
| 2026-07-07 | $0.57 | -3.39% | $0.59 | $0.62 | $0.54 | 290.80K |
| 2026-07-06 | $0.59 | -4.84% | $0.60 | $0.64 | $0.59 | 78.90K |
| 2026-07-02 | $0.62 | -6.06% | $0.67 | $0.68 | $0.60 | 229.50K |
| 2026-07-01 | $0.66 | +10.00% | $0.64 | $0.67 | $0.61 | 458.20K |
| 2026-06-30 | $0.60 | +3.45% | $0.56 | $0.64 | $0.56 | 567.30K |
| 2026-06-29 | $0.58 | -4.92% | $0.59 | $0.62 | $0.57 | 40.30K |
| 2026-06-26 | $0.61 | +1.67% | $0.59 | $0.65 | $0.59 | 41.70K |
| 2026-06-25 | $0.60 | -4.76% | $0.62 | $0.65 | $0.56 | 135.90K |
| 2026-06-24 | $0.63 | +6.78% | $0.60 | $0.69 | $0.60 | 172.50K |
| 2026-06-23 | $0.59 | -6.35% | $0.62 | $0.67 | $0.54 | 225.90K |
| 2026-06-22 | $0.63 | -10.00% | $0.69 | $0.75 | $0.63 | 121.80K |
| 2026-06-18 | $0.70 | -20.45% | $0.89 | $0.90 | $0.70 | 520.40K |
| 2026-06-17 | $0.88 | -2.22% | $0.91 | $0.95 | $0.87 | 601.90K |
| 2026-06-16 | $0.90 | +2.27% | $0.87 | $0.92 | $0.84 | 434.00K |
| 2026-06-15 | $0.88 | -3.30% | $0.93 | $0.94 | $0.88 | 178.50K |
| 2026-06-12 | $0.91 | -2.15% | $0.93 | $0.99 | $0.91 | 207.40K |
| 2026-06-11 | $0.93 | -2.11% | $0.93 | $0.94 | $0.90 | 231.90K |
| 2026-06-10 | $0.95 | +13.10% | $0.88 | $0.98 | $0.85 | 1.04M |
| 2026-06-09 | $0.84 | -2.33% | $0.91 | $0.93 | $0.83 | 560.90K |
| 2026-06-08 | $0.86 | -2.27% | $0.87 | $0.89 | $0.85 | 138.70K |
| 2026-06-05 | $0.88 | -2.22% | $0.91 | $0.95 | $0.88 | 209.80K |
| 2026-06-04 | $0.90 | -2.17% | $0.91 | $0.93 | $0.89 | 123.50K |
| 2026-06-03 | $0.92 | +2.22% | $0.93 | $0.98 | $0.89 | 272.50K |
| 2026-06-02 | $0.90 | -4.26% | $0.93 | $0.97 | $0.90 | 174.60K |
| 2026-06-01 | $0.94 | -2.08% | $0.96 | $0.96 | $0.90 | 180.80K |
| 2026-05-29 | $0.96 | +3.23% | $0.93 | $0.99 | $0.90 | 510.50K |
| 2026-05-28 | $0.93 | +5.68% | $0.88 | $0.96 | $0.85 | 464.70K |
| 2026-05-27 | $0.88 | +6.02% | $0.83 | $0.98 | $0.81 | 564.80K |
| 2026-05-26 | $0.83 | -2.35% | $0.85 | $0.85 | $0.83 | 21.50K |