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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.141.171.141.141.140.88%4,117
Jul 2, 20251.141.151.131.131.13-0.88%4,427
Jul 1, 20251.161.161.141.141.14-0.87%5,145
Jun 30, 20251.191.191.131.151.15-0.86%4,983
Jun 27, 20251.111.161.111.161.162.65%6,711
Jun 26, 20251.111.171.111.131.131.71%16,639
Jun 25, 20251.151.151.111.111.11-1.68%5,056
Jun 24, 20251.161.191.121.131.13-0.88%2,563
Jun 23, 20251.141.161.131.141.14-7,416
Jun 20, 20251.131.201.131.141.140.53%11,335
Jun 18, 20251.121.141.111.131.131.25%22,426
Jun 17, 20251.161.181.081.121.12-5.88%55,639
Jun 16, 20251.191.221.161.191.19-0.08%27,121
Jun 13, 20251.191.201.171.191.19-0.75%13,289
Jun 12, 20251.181.211.121.201.201.69%61,180
Jun 11, 20251.181.211.141.181.180.77%25,930
Jun 10, 20251.151.181.141.171.172.27%14,781
Jun 9, 20251.141.161.121.151.151.87%18,039
Jun 6, 20251.151.151.111.121.120.36%4,423
Jun 5, 20251.141.141.101.121.120.72%7,042
Jun 4, 20251.101.141.081.111.112.02%15,107
Jun 3, 20251.101.141.081.091.090.83%13,833
Jun 2, 20251.071.101.071.081.081.03%17,497
May 30, 20251.091.091.071.071.07-1.38%3,353
May 29, 20251.081.101.071.091.09-0.91%3,617
May 28, 20251.071.151.061.101.10-1.35%10,252
May 27, 20251.081.161.071.111.11-0.89%16,188
May 23, 20251.061.151.061.121.125.56%12,518
May 22, 20251.061.121.061.061.06-1.76%7,783
May 21, 20251.151.151.081.081.080.93%12,682
May 20, 20251.161.161.061.071.07-7.76%22,829
May 19, 20251.151.201.121.161.160.87%4,383
May 16, 20251.151.211.151.151.15-0.95%7,269
May 15, 20251.171.201.161.161.16-5.61%3,276
May 14, 20251.201.261.141.231.23-0.08%21,375
May 13, 20251.211.251.211.231.230.08%5,460
May 12, 20251.281.281.181.231.23-3.15%15,785
May 9, 20251.271.271.251.271.272.58%1,543
May 8, 20251.241.251.221.241.243.51%2,566
May 7, 20251.231.231.201.201.20-1.56%962
May 6, 20251.201.231.201.221.22-1.22%5,692
May 5, 20251.251.281.211.231.23-5.38%10,803
May 2, 20251.311.311.261.301.301.56%8,006
May 1, 20251.221.291.161.281.286.67%26,607
Apr 30, 20251.171.251.171.201.20-2.44%8,185
Apr 29, 20251.161.231.151.231.234.24%6,172
Apr 28, 20251.231.231.141.181.18-2.48%9,526
Apr 25, 20251.251.281.211.211.21-6.20%9,391
Apr 24, 20251.301.311.221.291.29-1.53%23,913
Apr 23, 20251.301.311.271.311.310.77%11,653