Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.9780
+0.0829 (9.26%)
At close: Mar 6, 2026, 4:00 PM EST
1.160
+0.182 (18.61%)
After-hours: Mar 6, 2026, 7:59 PM EST
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.92 | 1.00 | 0.89 | 0.98 | 0.98 | 9.26% | 2,228,068 |
| Mar 5, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 9,993 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.57% | 6,663 |
| Mar 3, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -0.28% | 31,007 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | 0.37% | 41,684 |
| Feb 27, 2026 | 0.95 | 0.97 | 0.89 | 0.90 | 0.90 | - | 32,959 |
| Feb 26, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.71% | 44,274 |
| Feb 25, 2026 | 0.96 | 1.03 | 0.90 | 0.91 | 0.91 | -7.54% | 50,646 |
| Feb 24, 2026 | 1.09 | 1.09 | 0.96 | 0.99 | 0.99 | 3.00% | 28,292 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.95 | 0.96 | 0.96 | -5.32% | 71,114 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -12.17% | 18,609 |
| Feb 19, 2026 | 1.10 | 1.16 | 1.05 | 1.15 | 1.15 | 10.58% | 74,392 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 8,152 |
| Feb 17, 2026 | 1.08 | 1.13 | 1.05 | 1.05 | 1.05 | -1.87% | 37,166 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,337 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 10,432 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 2,319 |
| Feb 10, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 11,515 |
| Feb 9, 2026 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -1.79% | 10,561 |
| Feb 6, 2026 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 2.75% | 6,321 |
| Feb 5, 2026 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -3.11% | 12,006 |
| Feb 4, 2026 | 1.12 | 1.19 | 1.09 | 1.13 | 1.13 | - | 8,606 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -5.46% | 20,908 |
| Feb 2, 2026 | 1.24 | 1.26 | 1.16 | 1.19 | 1.19 | -2.46% | 17,906 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 12,919 |
| Jan 29, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 2.52% | 15,492 |
| Jan 28, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 3.93% | 3,058 |
| Jan 27, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 21,019 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -5.26% | 8,689 |
| Jan 23, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 5.14% | 28,333 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 37,981 |
| Jan 21, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 20,699 |
| Jan 20, 2026 | 1.12 | 1.26 | 1.12 | 1.19 | 1.19 | 6.25% | 54,855 |
| Jan 16, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.32% | 29,363 |
| Jan 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 7,507 |
| Jan 14, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.37% | 5,091 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,663 |
| Jan 12, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 24,366 |
| Jan 9, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 18,505 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 8,044 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 3,431 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 16,775 |
| Jan 5, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 23,018 |
| Jan 2, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 11,372 |
| Dec 31, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 21,768 |
| Dec 30, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 24,001 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 33,645 |
| Dec 26, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 16,194 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 3,620 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 9,675 |