Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.89	0.90	0.86	0.90	0.90	-0.09%	5,476
Mar 26, 2026	0.92	0.92	0.89	0.90	0.90	1.81%	12,229
Mar 25, 2026	0.90	0.92	0.88	0.88	0.88	-1.79%	14,103
Mar 24, 2026	0.90	0.94	0.87	0.90	0.90	0.50%	53,907
Mar 23, 2026	0.92	0.92	0.86	0.90	0.90	-2.65%	38,822
Mar 20, 2026	0.86	0.94	0.86	0.92	0.92	4.84%	50,225
Mar 19, 2026	0.88	0.89	0.86	0.88	0.88	0.72%	5,242
Mar 18, 2026	0.87	0.90	0.86	0.87	0.87	-0.81%	18,290
Mar 17, 2026	0.88	0.90	0.85	0.88	0.88	-2.40%	31,330
Mar 16, 2026	0.90	0.91	0.88	0.90	0.90	-1.47%	13,744
Mar 13, 2026	0.90	0.94	0.88	0.91	0.91	-0.71%	24,557
Mar 12, 2026	0.93	0.95	0.88	0.92	0.92	-2.15%	31,523
Mar 11, 2026	0.89	0.95	0.89	0.94	0.94	3.66%	40,299
Mar 10, 2026	0.94	0.98	0.90	0.91	0.91	-5.98%	106,914
Mar 9, 2026	1.05	1.07	0.90	0.96	0.96	-1.38%	1,012,503
Mar 6, 2026	0.92	1.00	0.89	0.98	0.98	9.26%	2,228,068
Mar 5, 2026	0.90	0.91	0.90	0.90	0.90	-1.64%	9,993
Mar 4, 2026	0.92	0.92	0.90	0.91	0.91	1.57%	6,663
Mar 3, 2026	0.90	0.95	0.90	0.90	0.90	-0.28%	31,007
Mar 2, 2026	0.90	0.95	0.90	0.90	0.90	0.37%	41,684
Feb 27, 2026	0.95	0.97	0.89	0.90	0.90	-	32,959
Feb 26, 2026	0.91	0.93	0.89	0.90	0.90	-1.71%	44,274
Feb 25, 2026	0.96	1.03	0.90	0.91	0.91	-7.54%	50,646
Feb 24, 2026	1.09	1.09	0.96	0.99	0.99	3.00%	28,292
Feb 23, 2026	1.06	1.06	0.95	0.96	0.96	-5.32%	71,114
Feb 20, 2026	1.11	1.11	1.01	1.01	1.01	-12.17%	18,609
Feb 19, 2026	1.10	1.16	1.05	1.15	1.15	10.58%	74,392
Feb 18, 2026	1.09	1.09	1.04	1.04	1.04	-0.95%	8,152
Feb 17, 2026	1.08	1.13	1.05	1.05	1.05	-1.87%	37,166
Feb 13, 2026	1.07	1.08	1.07	1.07	1.07	-	2,337
Feb 12, 2026	1.09	1.10	1.06	1.07	1.07	-0.93%	10,432
Feb 11, 2026	1.12	1.12	1.08	1.08	1.08	-	2,319
Feb 10, 2026	1.08	1.14	1.08	1.08	1.08	-1.82%	11,515
Feb 9, 2026	1.12	1.18	1.10	1.10	1.10	-1.79%	10,561
Feb 6, 2026	1.10	1.16	1.09	1.12	1.12	2.75%	6,321
Feb 5, 2026	1.10	1.15	1.09	1.09	1.09	-3.11%	12,006
Feb 4, 2026	1.12	1.19	1.09	1.13	1.13	-	8,606
Feb 3, 2026	1.18	1.18	1.09	1.13	1.13	-5.46%	20,908
Feb 2, 2026	1.24	1.26	1.16	1.19	1.19	-2.46%	17,906
Jan 30, 2026	1.30	1.30	1.22	1.22	1.22	-6.15%	12,919
Jan 29, 2026	1.26	1.30	1.24	1.30	1.30	2.52%	15,492
Jan 28, 2026	1.24	1.27	1.23	1.27	1.27	3.93%	3,058
Jan 27, 2026	1.22	1.26	1.22	1.22	1.22	-3.17%	21,019
Jan 26, 2026	1.33	1.33	1.22	1.26	1.26	-5.26%	8,689
Jan 23, 2026	1.26	1.33	1.26	1.33	1.33	5.14%	28,333
Jan 22, 2026	1.25	1.27	1.23	1.27	1.27	2.85%	37,981
Jan 21, 2026	1.20	1.23	1.20	1.23	1.23	3.36%	20,699
Jan 20, 2026	1.12	1.26	1.12	1.19	1.19	6.25%	54,855
Jan 16, 2026	1.08	1.13	1.08	1.12	1.12	3.32%	29,363
Jan 15, 2026	1.09	1.09	1.08	1.08	1.08	-	7,507