Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.490
-0.110 (-6.88%)
Jan 27, 2025, 12:12 PM EST - Market open
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.57% | 8,682 |
| Jan 23, 2025 | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 6,665 |
| Jan 22, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 49,891 |
| Jan 21, 2025 | 1.52 | 1.72 | 1.51 | 1.59 | 1.59 | 6.64% | 122,130 |
| Jan 17, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.26% | 13,785 |
| Jan 16, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 1.62% | 2,232 |
| Jan 15, 2025 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 1.09% | 10,748 |
| Jan 14, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 15,327 |
| Jan 13, 2025 | 1.40 | 1.51 | 1.38 | 1.50 | 1.50 | 7.91% | 11,323 |
| Jan 10, 2025 | 1.37 | 1.51 | 1.37 | 1.39 | 1.39 | -8.55% | 7,887 |
| Jan 8, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 9,964 |
| Jan 7, 2025 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 2.00% | 19,164 |
| Jan 6, 2025 | 1.42 | 1.50 | 1.33 | 1.50 | 1.50 | 11.94% | 66,852 |
| Jan 3, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 35,974 |
| Jan 2, 2025 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | -0.75% | 24,350 |
| Dec 31, 2024 | 1.33 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 33,238 |
| Dec 30, 2024 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 22,996 |
| Dec 27, 2024 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | 0.75% | 20,151 |
| Dec 26, 2024 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 4.72% | 8,475 |
| Dec 24, 2024 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 6,249 |
| Dec 23, 2024 | 1.31 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 17,860 |
| Dec 20, 2024 | 1.32 | 1.36 | 1.26 | 1.34 | 1.34 | 4.69% | 7,941 |
| Dec 19, 2024 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 12,755 |
| Dec 18, 2024 | 1.40 | 1.42 | 1.31 | 1.33 | 1.33 | -6.01% | 14,675 |
| Dec 17, 2024 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -3.15% | 10,976 |
| Dec 16, 2024 | 1.45 | 1.46 | 1.38 | 1.46 | 1.46 | -0.61% | 10,288 |
| Dec 13, 2024 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 5.76% | 15,338 |
| Dec 12, 2024 | 1.44 | 1.44 | 1.30 | 1.39 | 1.39 | -3.47% | 14,498 |
| Dec 11, 2024 | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -0.69% | 6,577 |
| Dec 10, 2024 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | 0.21% | 23,671 |
| Dec 9, 2024 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | 0.49% | 12,718 |
| Dec 6, 2024 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 19,958 |
| Dec 5, 2024 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 23,015 |
| Dec 4, 2024 | 1.45 | 1.51 | 1.37 | 1.47 | 1.47 | 0.34% | 24,514 |
| Dec 3, 2024 | 1.48 | 1.52 | 1.43 | 1.47 | 1.47 | 0.34% | 38,198 |
| Dec 2, 2024 | 1.62 | 1.62 | 1.45 | 1.46 | 1.46 | -9.88% | 35,624 |
| Nov 29, 2024 | 1.51 | 1.62 | 1.45 | 1.62 | 1.62 | 8.00% | 29,318 |
| Nov 27, 2024 | 1.49 | 1.52 | 1.41 | 1.50 | 1.50 | -0.66% | 42,322 |
| Nov 26, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 29,661 |
| Nov 25, 2024 | 1.45 | 1.55 | 1.42 | 1.50 | 1.50 | 2.04% | 77,326 |
| Nov 22, 2024 | 1.47 | 1.47 | 1.39 | 1.47 | 1.47 | -0.68% | 50,036 |
| Nov 21, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 31,326 |
| Nov 20, 2024 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 25,920 |
| Nov 19, 2024 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 5.93% | 94,190 |
| Nov 18, 2024 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | - | 29,805 |
| Nov 15, 2024 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 0.75% | 18,290 |
| Nov 14, 2024 | 1.35 | 1.38 | 1.24 | 1.34 | 1.34 | -3.60% | 33,840 |
| Nov 13, 2024 | 1.33 | 1.43 | 1.26 | 1.39 | 1.39 | 13.93% | 154,099 |
| Nov 12, 2024 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 40,149 |
| Nov 11, 2024 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 14,726 |
| Nov 8, 2024 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | - | 13,946 |
| Nov 7, 2024 | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 24,186 |
| Nov 6, 2024 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 20,858 |
| Nov 5, 2024 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 21,099 |
| Nov 4, 2024 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 28,270 |
| Nov 1, 2024 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 18,090 |
| Oct 31, 2024 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | - | 18,147 |
| Oct 30, 2024 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | - | 24,376 |
| Oct 29, 2024 | 1.13 | 1.13 | 0.99 | 1.10 | 1.10 | -0.90% | 53,471 |
| Oct 28, 2024 | 1.13 | 1.19 | 1.05 | 1.11 | 1.11 | -1.77% | 71,787 |
| Oct 25, 2024 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -8.87% | 21,343 |
| Oct 24, 2024 | 1.37 | 1.39 | 1.24 | 1.24 | 1.24 | -8.15% | 44,650 |
| Oct 23, 2024 | 1.35 | 1.46 | 1.29 | 1.35 | 1.35 | 0.75% | 81,637 |
| Oct 22, 2024 | 1.17 | 1.38 | 1.16 | 1.34 | 1.34 | 16.93% | 95,029 |
| Oct 21, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.38% | 5,375 |
| Oct 18, 2024 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 2,698 |
| Oct 17, 2024 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.77% | 1,726 |
| Oct 16, 2024 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.51% | 3,252 |
| Oct 15, 2024 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 2,935 |
| Oct 14, 2024 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 5,468 |
| Oct 11, 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 8,036 |
| Oct 10, 2024 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 2,066 |
| Oct 9, 2024 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.17% | 31,047 |
| Oct 8, 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.48% | 2,136 |
| Oct 7, 2024 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 16,949 |
| Oct 4, 2024 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 2,429 |
| Oct 3, 2024 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 1,668 |
| Oct 2, 2024 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 17,265 |
| Oct 1, 2024 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 9,047 |
| Sep 30, 2024 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 7,256 |
| Sep 27, 2024 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 3,190 |
| Sep 26, 2024 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 9,086 |
| Sep 25, 2024 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 14,059 |
| Sep 24, 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -1.29% | 11,745 |
| Sep 23, 2024 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | -1.27% | 14,059 |
| Sep 20, 2024 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 2.16% | 7,566 |
| Sep 19, 2024 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 2.21% | 16,523 |
| Sep 18, 2024 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -0.88% | 30,528 |
| Sep 17, 2024 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 0.97% | 9,381 |
| Sep 16, 2024 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -3.50% | 7,769 |
| Sep 13, 2024 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 4,414 |
| Sep 12, 2024 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -0.09% | 7,243 |
| Sep 11, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 2,680 |
| Sep 10, 2024 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 4,110 |
| Sep 9, 2024 | 1.18 | 1.18 | 1.07 | 1.15 | 1.15 | -1.71% | 5,137 |
| Sep 6, 2024 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 8,404 |
| Sep 5, 2024 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 10,752 |
| Sep 4, 2024 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 3,247 |
| Sep 3, 2024 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 17,967 |
| Aug 30, 2024 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | - | 22,041 |