Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.110
-0.020 (-1.77%)
At close: Apr 1, 2025, 4:00 PM
1.148
+0.038 (3.46%)
After-hours: Apr 1, 2025, 7:56 PM EDT
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 2,304 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,047 |
| Mar 28, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 8,225 |
| Mar 27, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.21% | 941 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 13,796 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 4,791 |
| Mar 24, 2025 | 1.15 | 1.27 | 1.12 | 1.15 | 1.15 | -4.17% | 4,815 |
| Mar 21, 2025 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 14,947 |
| Mar 20, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 842 |
| Mar 19, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 2,091 |
| Mar 18, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 7,859 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 8,645 |
| Mar 14, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 49,367 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 18,006 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 15,256 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 7,383 |
| Mar 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.63% | 6,171 |
| Mar 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.50% | 4,370 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 2,063 |
| Mar 5, 2025 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 13,862 |
| Mar 4, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 11,872 |
| Mar 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 5,973 |
| Feb 28, 2025 | 1.13 | 1.28 | 1.12 | 1.28 | 1.28 | 14.29% | 29,715 |
| Feb 27, 2025 | 1.19 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 33,337 |
| Feb 26, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 11,102 |
| Feb 25, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 18,637 |
| Feb 24, 2025 | 1.29 | 1.33 | 1.20 | 1.26 | 1.26 | 2.44% | 26,248 |
| Feb 21, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | 0.82% | 25,875 |
| Feb 20, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 4,942 |
| Feb 19, 2025 | 1.26 | 1.32 | 1.20 | 1.27 | 1.27 | -3.05% | 29,924 |
| Feb 18, 2025 | 1.33 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 9,615 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 7,766 |
| Feb 13, 2025 | 1.36 | 1.37 | 1.26 | 1.31 | 1.31 | -1.50% | 10,561 |
| Feb 12, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 20,608 |
| Feb 11, 2025 | 1.38 | 1.50 | 1.28 | 1.32 | 1.32 | -6.38% | 20,762 |
| Feb 10, 2025 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | -0.70% | 24,017 |
| Feb 7, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | - | 7,544 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.38 | 1.42 | 1.42 | - | 31,129 |
| Feb 5, 2025 | 1.36 | 1.49 | 1.25 | 1.42 | 1.42 | -1.73% | 38,794 |
| Feb 4, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 1.45 | 0.35% | 13,049 |
| Feb 3, 2025 | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | -0.69% | 8,613 |
| Jan 31, 2025 | 1.40 | 1.51 | 1.37 | 1.45 | 1.45 | - | 25,648 |
| Jan 30, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 13,562 |
| Jan 29, 2025 | 1.60 | 1.60 | 1.34 | 1.43 | 1.43 | -2.05% | 18,666 |
| Jan 28, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.99% | 12,382 |
| Jan 27, 2025 | 1.53 | 1.55 | 1.41 | 1.51 | 1.51 | -6.81% | 15,089 |
| 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 |