Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.170
+0.010 (0.86%)
Dec 15, 2025, 4:00 PM EST - Market closed
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 32,459 |
| Nov 7, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 33,053 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 15,857 |
| Nov 5, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 0.10% | 43,132 |
| Nov 4, 2025 | 0.99 | 1.05 | 0.95 | 1.05 | 1.05 | 5.11% | 22,928 |
| Nov 3, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 5.75% | 20,816 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.39% | 3,620 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 15,779 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 3,557 |
| Oct 28, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 0.19% | 25,166 |
| Oct 27, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 0.87% | 10,343 |
| Oct 24, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.50% | 5,592 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -2.32% | 45,526 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.91 | 0.98 | 0.98 | -0.65% | 73,494 |
| Oct 21, 2025 | 0.97 | 0.99 | 0.92 | 0.98 | 0.98 | 3.73% | 17,393 |
| Oct 20, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.94% | 11,527 |
| Oct 17, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -4.13% | 10,578 |
| Oct 16, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.50% | 7,182 |
| Oct 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 14,472 |
| Oct 14, 2025 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 3.17% | 17,912 |
| Oct 13, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.03% | 18,485 |
| Oct 10, 2025 | 1.07 | 1.07 | 0.82 | 0.95 | 0.95 | -9.52% | 151,730 |
| Oct 9, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.35% | 33,282 |
| Oct 8, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.07% | 20,240 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.02 | 0.49% | 16,440 |
| Oct 6, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 27,882 |