Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.73	0.76	0.73	0.74	0.74	2.08%	-
Mar 17, 2026	0.75	0.77	0.72	0.72	0.72	-4.00%	-
Mar 16, 2026	0.76	0.78	0.75	0.75	0.75	-	-
Mar 13, 2026	0.76	0.78	0.75	0.75	0.75	-0.66%	-
Mar 12, 2026	0.76	0.79	0.75	0.76	0.76	-0.66%	-
Mar 11, 2026	0.77	0.79	0.76	0.76	0.76	4.11%	-
Mar 10, 2026	0.77	0.80	0.73	0.73	0.73	-10.98%	-
Mar 9, 2026	0.81	0.89	0.79	0.82	0.82	4.46%	-
Mar 6, 2026	0.76	0.79	0.75	0.79	0.79	3.29%	-
Mar 5, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	-
Mar 4, 2026	0.75	0.79	0.75	0.77	0.77	0.65%	-
Mar 3, 2026	0.75	0.81	0.75	0.77	0.77	0.66%	-
Mar 2, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	-
Feb 27, 2026	0.74	0.80	0.74	0.75	0.75	-	-
Feb 26, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	-
Feb 25, 2026	0.82	0.83	0.76	0.76	0.76	-6.75%	-
Feb 24, 2026	0.80	0.85	0.80	0.82	0.82	-2.98%	-
Feb 23, 2026	0.83	0.87	0.83	0.84	0.84	-2.89%	-
Feb 20, 2026	0.96	0.96	0.87	0.87	0.87	-7.98%	-
Feb 19, 2026	0.91	0.96	0.87	0.94	0.94	8.05%	-
Feb 18, 2026	0.87	0.90	0.86	0.87	0.87	1.16%	-
Feb 17, 2026	0.89	0.90	0.86	0.86	0.86	-2.82%	-
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Feb 13, 2026	0.88	0.89	0.86	0.89	0.89	1.71%	-
Feb 12, 2026	0.90	0.92	0.88	0.88	0.88	-2.78%	-
Feb 11, 2026	0.89	0.90	0.89	0.90	0.90	-0.55%	-
Feb 10, 2026	0.91	0.92	0.90	0.91	0.91	-	-
Feb 9, 2026	0.93	0.96	0.90	0.91	0.91	-3.21%	-
Feb 6, 2026	0.90	0.95	0.90	0.94	0.94	2.19%	-
Feb 5, 2026	0.93	0.95	0.91	0.92	0.92	-2.14%	-
Feb 4, 2026	0.93	0.94	0.91	0.94	0.94	1.63%	-
Feb 3, 2026	0.99	0.99	0.92	0.92	0.92	-5.15%	-
Feb 2, 2026	1.00	1.06	0.97	0.97	0.97	-4.90%	-
Jan 30, 2026	1.06	1.07	1.01	1.02	1.02	-1.92%	-
Jan 29, 2026	1.04	1.07	1.01	1.04	1.04	1.96%	-
Jan 28, 2026	1.00	1.03	0.99	1.02	1.02	0.99%	-
Jan 27, 2026	1.04	1.05	1.01	1.01	1.01	-2.88%	-
Jan 26, 2026	1.10	1.10	1.04	1.04	1.04	-5.45%	-
Jan 23, 2026	1.06	1.11	1.05	1.10	1.10	4.76%	-
Jan 22, 2026	1.03	1.06	1.03	1.05	1.05	1.94%	-
Jan 21, 2026	1.00	1.04	0.99	1.03	1.03	1.98%	-
Jan 20, 2026	0.93	1.06	0.93	1.01	1.01	8.02%	-
Jan 19, 2026	0.93	0.94	0.93	0.94	0.94	-1.06%	-
Jan 16, 2026	0.95	0.95	0.95	0.95	0.95	2.72%	-
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	-
Jan 14, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	-
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 12, 2026	0.88	0.91	0.87	0.91	0.91	1.69%	-
Jan 9, 2026	0.87	0.89	0.87	0.89	0.89	1.71%	-
Jan 8, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-