Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.96	0.96	0.96	0.96	0.96	3.80%	-
Feb 19, 2026	0.92	0.92	0.92	0.92	0.92	5.75%	-
Feb 18, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	-
Feb 17, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	-
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 13, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	-3.26%	-
Feb 11, 2026	0.92	0.92	0.92	0.92	0.92	1.66%	-
Feb 10, 2026	0.91	0.91	0.91	0.91	0.91	-3.21%	-
Feb 9, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Feb 6, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 5, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	-
Feb 4, 2026	0.92	0.92	0.92	0.92	0.92	-5.64%	-
Feb 3, 2026	0.98	0.98	0.98	0.98	0.98	-4.41%	-
Feb 2, 2026	1.02	1.02	1.02	1.02	1.02	-4.67%	-
Jan 30, 2026	1.07	1.07	1.07	1.07	1.07	2.88%	-
Jan 29, 2026	1.04	1.04	1.04	1.04	1.04	4.00%	-
Jan 28, 2026	1.00	1.00	1.00	1.00	1.00	-3.85%	-
Jan 27, 2026	1.04	1.04	1.04	1.04	1.04	-5.45%	-
Jan 26, 2026	1.10	1.10	1.10	1.10	1.10	3.77%	-
Jan 23, 2026	1.06	1.06	1.06	1.06	1.06	3.92%	-
Jan 22, 2026	1.02	1.02	1.02	1.02	1.02	2.51%	-
Jan 21, 2026	1.00	1.00	1.00	1.00	1.00	5.85%	-
Jan 20, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Jan 19, 2026	0.95	0.95	0.95	0.95	0.95	3.83%	-
Jan 16, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 15, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	-
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	3.41%	-
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	-
Jan 9, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 7, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	-
Jan 6, 2026	0.86	0.86	0.86	0.86	0.86	-2.84%	-
Jan 5, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	-2.89%	-
Dec 29, 2025	0.87	0.87	0.87	0.87	0.87	-4.95%	-
Dec 23, 2025	0.91	0.91	0.91	0.91	0.91	2.82%	-
Dec 22, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Dec 19, 2025	0.89	0.89	0.89	0.89	0.89	-6.32%	-
Dec 18, 2025	0.95	0.95	0.95	0.95	0.95	-3.06%	-
Dec 17, 2025	0.98	0.98	0.98	0.98	0.98	0.51%	-
Dec 16, 2025	0.98	0.98	0.98	0.98	0.98	-1.02%	-
Dec 15, 2025	0.99	0.99	0.99	0.99	0.99	3.68%	-
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	-11.21%	-
Dec 11, 2025	1.07	1.07	1.07	1.07	1.07	2.88%	-
Dec 10, 2025	1.04	1.04	1.04	1.04	1.04	-1.89%	-
Dec 9, 2025	1.06	1.06	1.06	1.06	1.06	-1.85%	-
Dec 8, 2025	1.08	1.08	1.08	1.08	1.08	-1.82%	-