Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Jul 3, 2025, 1:00 PM
1.150
+0.010 (0.88%)
After-hours: Jul 3, 2025, 4:00 PM EDT
Socket Mobile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 4,117 |
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% | 4,983 |
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 | 1.71% | 16,639 |
Jun 25, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.68% | 5,056 |
Jun 24, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 2,563 |
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 | 0.53% | 11,335 |
Jun 18, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.25% | 22,426 |
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 | -0.08% | 27,121 |
Jun 13, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.75% | 13,289 |
Jun 12, 2025 | 1.18 | 1.21 | 1.12 | 1.20 | 1.20 | 1.69% | 61,180 |
Jun 11, 2025 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | 0.77% | 25,930 |
Jun 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.27% | 14,781 |
Jun 9, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.87% | 18,039 |
Jun 6, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 0.36% | 4,423 |
Jun 5, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 0.72% | 7,042 |
Jun 4, 2025 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 2.02% | 15,107 |
Jun 3, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | 0.83% | 13,833 |
Jun 2, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.03% | 17,497 |
May 30, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.38% | 3,353 |
May 29, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 3,617 |
May 28, 2025 | 1.07 | 1.15 | 1.06 | 1.10 | 1.10 | -1.35% | 10,252 |
May 27, 2025 | 1.08 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 16,188 |
May 23, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 5.56% | 12,518 |
May 22, 2025 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -1.76% | 7,783 |
May 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 0.93% | 12,682 |
May 20, 2025 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -7.76% | 22,829 |
May 19, 2025 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 4,383 |
May 16, 2025 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.95% | 7,269 |
May 15, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -5.61% | 3,276 |
May 14, 2025 | 1.20 | 1.26 | 1.14 | 1.23 | 1.23 | -0.08% | 21,375 |
May 13, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.08% | 5,460 |
May 12, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.15% | 15,785 |
May 9, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 2.58% | 1,543 |
May 8, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 3.51% | 2,566 |
May 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.56% | 962 |
May 6, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 5,692 |
May 5, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -5.38% | 10,803 |
May 2, 2025 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 8,006 |
May 1, 2025 | 1.22 | 1.29 | 1.16 | 1.28 | 1.28 | 6.67% | 26,607 |
Apr 30, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 8,185 |
Apr 29, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 6,172 |
Apr 28, 2025 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -2.48% | 9,526 |
Apr 25, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 9,391 |
Apr 24, 2025 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | -1.53% | 23,913 |
Apr 23, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 11,653 |