Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.9200
-0.0400 (-4.17%)
Aug 12, 2025, 1:08 PM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | -2.60% | 13,730 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | 1.45% | 21,126 |
| Aug 8, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -1.43% | 27,600 |
| Aug 7, 2025 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.00% | 31,246 |
| Aug 6, 2025 | 1.07 | 1.12 | 1.00 | 1.00 | 1.00 | -5.66% | 26,800 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 13,872 |
| Aug 4, 2025 | 1.09 | 1.13 | 1.03 | 1.13 | 1.13 | 1.80% | 12,491 |
| Aug 1, 2025 | 1.11 | 1.15 | 1.05 | 1.11 | 1.11 | -0.89% | 8,985 |
| Jul 31, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 5,145 |
| Jul 30, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 3.54% | 6,002 |
| Jul 29, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 4,937 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 827 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,385 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 8,505 |
| Jul 23, 2025 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 13,192 |
| Jul 22, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 8,600 |
| Jul 21, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 32,048 |
| Jul 18, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 4,800 |
| Jul 17, 2025 | 1.24 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 9,400 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 9,700 |
| Jul 15, 2025 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 4.20% | 8,063 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 9,538 |
| Jul 11, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 9,315 |
| Jul 10, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 4,007 |
| Jul 9, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 10,812 |
| Jul 8, 2025 | 1.15 | 1.25 | 1.14 | 1.20 | 1.20 | 5.26% | 44,247 |
| Jul 7, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 7,205 |
| Jul 3, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 4,217 |
| Jul 2, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 4,427 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 5,145 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 5,000 |
| Jun 27, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 6,711 |
| Jun 26, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 16,639 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 5,100 |
| Jun 24, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 2,600 |
| Jun 23, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 7,416 |
| Jun 20, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | 0.88% | 11,335 |
| Jun 18, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 22,608 |
| Jun 17, 2025 | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -5.88% | 55,639 |
| Jun 16, 2025 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 27,121 |
| Jun 13, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 13,698 |
| Jun 12, 2025 | 1.18 | 1.21 | 1.12 | 1.20 | 1.20 | 1.69% | 61,680 |
| Jun 11, 2025 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 25,930 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 14,800 |
| Jun 9, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 18,039 |
| Jun 6, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | - | 4,423 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 7,042 |
| Jun 4, 2025 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 15,107 |
| Jun 3, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 13,833 |
| Jun 2, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 17,500 |