Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
0.9300
0.00 (0.00%)
Oct 30, 2025, 11:29 AM EDT - Market open
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | 1.08% | 5,205 |
| 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 | 1.03 | 0.49% | 16,440 |
| Oct 6, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 27,882 |
| Oct 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 25,418 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 10,163 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 3,409 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 4,211 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 4,510 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 5,398 |
| Sep 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 3,455 |
| Sep 24, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 6,378 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 17,477 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 3,664 |
| Sep 19, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 7,844 |
| Sep 18, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 2.04% | 13,260 |
| Sep 17, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.48% | 10,617 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.90% | 16,377 |
| Sep 15, 2025 | 1.02 | 1.10 | 1.01 | 1.06 | 1.06 | 3.94% | 83,243 |
| Sep 12, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 11,893 |
| Sep 11, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 16,891 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.64% | 9,825 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 6,378 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.06% | 3,642 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 9,621 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 7,467 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 7,286 |
| Sep 2, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | - | 3,861 |
| Aug 29, 2025 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | -0.28% | 14,401 |
| Aug 28, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.20% | 3,003 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 2,618 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 2.08% | 2,068 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 0.50% | 5,223 |
| Aug 22, 2025 | 1.03 | 1.09 | 0.85 | 1.01 | 1.01 | -5.63% | 87,421 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.47% | 16,993 |