Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.310
+0.010 (0.77%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.301.311.271.311.310.77%11,653
Apr 22, 20251.291.301.221.301.301.56%8,057
Apr 21, 20251.131.291.131.281.2811.30%67,068
Apr 17, 20251.101.161.101.151.150.88%5,309
Apr 16, 20251.061.141.061.141.141.79%7,610
Apr 15, 20251.101.141.071.121.121.73%10,577
Apr 14, 20251.081.111.031.101.105.87%31,857
Apr 11, 20251.041.041.041.041.040.39%1,321
Apr 10, 20251.011.051.001.041.042.57%2,391
Apr 9, 20250.971.080.951.011.011.05%16,934
Apr 8, 20251.041.061.001.001.000.96%5,129
Apr 7, 20250.951.020.950.990.990.32%4,549
Apr 4, 20251.001.040.980.990.99-4.19%20,853
Apr 3, 20251.111.111.021.031.03-7.21%15,235
Apr 2, 20251.091.121.091.111.11-10,405
Apr 1, 20251.111.121.101.111.11-1.77%2,304
Mar 31, 20251.141.141.121.131.13-2,047
Mar 28, 20251.151.161.131.131.13-2.16%8,225
Mar 27, 20251.121.161.121.161.162.21%941
Mar 26, 20251.141.141.121.131.13-0.88%13,796
Mar 25, 20251.141.151.121.141.14-0.87%4,791
Mar 24, 20251.151.271.121.151.15-4.17%4,815
Mar 21, 20251.171.231.151.201.204.35%14,947
Mar 20, 20251.171.181.151.151.15-842
Mar 19, 20251.131.181.131.151.15-2,091
Mar 18, 20251.111.161.111.151.15-0.86%7,859
Mar 17, 20251.131.161.131.161.16-8,645
Mar 14, 20251.141.171.111.161.161.75%49,367
Mar 13, 20251.151.151.121.141.140.88%18,006
Mar 12, 20251.121.141.101.131.13-15,256
Mar 11, 20251.141.141.111.131.130.89%7,383
Mar 10, 20251.101.121.101.121.120.63%6,171
Mar 7, 20251.121.121.111.111.11-1.50%4,370
Mar 6, 20251.161.201.131.131.13-5.04%2,063
Mar 5, 20251.151.211.141.191.192.59%13,862
Mar 4, 20251.161.201.151.161.16-4.92%11,872
Mar 3, 20251.271.271.221.221.22-4.69%5,973
Feb 28, 20251.131.281.121.281.2814.29%29,715
Feb 27, 20251.191.201.101.121.12-6.67%33,337
Feb 26, 20251.181.221.181.201.20-1.64%11,102
Feb 25, 20251.261.261.201.221.22-3.17%18,637
Feb 24, 20251.291.331.201.261.262.44%26,248
Feb 21, 20251.281.301.231.231.230.82%25,875
Feb 20, 20251.201.271.201.221.22-3.94%4,942
Feb 19, 20251.261.321.201.271.27-3.05%29,924
Feb 18, 20251.331.351.261.311.311.55%9,615
Feb 14, 20251.351.351.281.291.29-1.53%7,766
Feb 13, 20251.361.371.261.311.31-1.50%10,561
Feb 12, 20251.301.401.301.331.330.76%20,608
Feb 11, 20251.381.501.281.321.32-6.38%20,762