Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.330
+0.065 (5.14%)
At close: Jan 23, 2026, 4:00 PM EST
1.168
-0.162 (-12.18%)
After-hours: Jan 23, 2026, 7:08 PM EST
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.09% | 7,326 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -1.03% | 26,420 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -6.14% | 37,242 |
| Dec 17, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 3,668 |
| Dec 16, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 11,038 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 15,047 |
| Dec 12, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 11,457 |
| Dec 11, 2025 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -9.52% | 27,786 |
| Dec 10, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 11,170 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 4,518 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 9,429 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 3,707 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 2.76% | 8,268 |
| Dec 3, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | -0.39% | 15,104 |
| Dec 2, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 3.66% | 37,660 |
| Dec 1, 2025 | 1.19 | 1.30 | 0.97 | 1.23 | 1.23 | -6.82% | 92,229 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 15,843 |
| Nov 26, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 3.50% | 83,241 |
| Nov 25, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 1.98% | 74,256 |
| Nov 24, 2025 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 56,813 |
| Nov 21, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 15,824 |
| Nov 20, 2025 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 42,700 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 32,505 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -3.15% | 79,471 |
| Nov 17, 2025 | 1.24 | 1.27 | 1.14 | 1.27 | 1.27 | 3.25% | 52,610 |
| Nov 14, 2025 | 1.20 | 1.25 | 1.13 | 1.23 | 1.23 | 0.82% | 38,734 |
| Nov 13, 2025 | 1.13 | 1.24 | 1.09 | 1.22 | 1.22 | 12.96% | 103,101 |
| Nov 12, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 13,070 |
| Nov 11, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 23,291 |