Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.61	2.79	1.38	2.13	2.13	451.67%	210,069,300
Aug 7, 2026	0.39	0.41	0.39	0.39	0.39	-1.00%	15,254
Aug 6, 2026	0.41	0.43	0.39	0.39	0.39	-1.52%	71,834
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-3.65%	71,280
Aug 4, 2026	0.41	0.42	0.38	0.41	0.41	-0.05%	148,659
Aug 3, 2026	0.41	0.41	0.40	0.41	0.41	2.21%	322,568
Jul 31, 2026	0.46	0.46	0.40	0.40	0.40	-9.76%	98,058
Jul 30, 2026	0.48	0.48	0.42	0.45	0.45	-6.36%	204,214
Jul 29, 2026	0.49	0.50	0.47	0.48	0.48	1.21%	64,778
Jul 28, 2026	0.48	0.48	0.47	0.47	0.47	-1.07%	59,154
Jul 27, 2026	0.48	0.48	0.47	0.48	0.48	0.93%	22,265
Jul 24, 2026	0.51	0.51	0.47	0.47	0.47	-3.76%	15,161
Jul 23, 2026	0.48	0.50	0.48	0.49	0.49	2.41%	121,202
Jul 22, 2026	0.49	0.50	0.48	0.48	0.48	-1.24%	37,263
Jul 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.93%	12,498
Jul 20, 2026	0.52	0.52	0.47	0.50	0.50	-1.48%	103,917
Jul 17, 2026	0.52	0.52	0.50	0.51	0.51	-1.17%	5,415
Jul 16, 2026	0.52	0.54	0.50	0.51	0.51	-3.85%	22,869
Jul 15, 2026	0.53	0.57	0.49	0.53	0.53	-1.77%	182,568
Jul 14, 2026	0.54	0.54	0.53	0.54	0.54	-1.15%	14,388
Jul 13, 2026	0.55	0.55	0.53	0.55	0.55	1.16%	62,078
Jul 10, 2026	0.56	0.57	0.54	0.54	0.54	-3.73%	75,490
Jul 9, 2026	0.60	0.60	0.55	0.56	0.56	-4.27%	74,333
Jul 8, 2026	0.57	0.59	0.54	0.59	0.59	3.21%	121,030
Jul 7, 2026	0.59	0.62	0.54	0.57	0.57	-3.72%	290,765
Jul 6, 2026	0.60	0.64	0.59	0.59	0.59	-4.52%	79,002
Jul 2, 2026	0.67	0.68	0.60	0.62	0.62	-6.00%	229,972
Jul 1, 2026	0.64	0.67	0.61	0.66	0.66	9.46%	458,427
Jun 30, 2026	0.56	0.64	0.56	0.60	0.60	3.90%	567,280
Jun 29, 2026	0.59	0.62	0.57	0.58	0.58	-4.45%	40,292
Jun 26, 2026	0.59	0.65	0.59	0.61	0.61	1.68%	41,670
Jun 25, 2026	0.62	0.65	0.56	0.60	0.60	-4.57%	136,112
Jun 24, 2026	0.60	0.69	0.60	0.63	0.63	6.89%	172,499
Jun 23, 2026	0.62	0.67	0.54	0.59	0.59	-6.37%	225,889
Jun 22, 2026	0.69	0.75	0.63	0.63	0.63	-11.13%	121,808
Jun 18, 2026	0.89	0.90	0.70	0.70	0.70	-20.25%	520,443
Jun 17, 2026	0.91	0.95	0.87	0.88	0.88	-1.98%	601,868
Jun 16, 2026	0.87	0.92	0.84	0.90	0.90	1.82%	433,974
Jun 15, 2026	0.93	0.94	0.88	0.88	0.88	-2.78%	179,162
Jun 12, 2026	0.93	0.99	0.91	0.91	0.91	-2.26%	210,376
Jun 11, 2026	0.93	0.94	0.90	0.93	0.93	-2.11%	231,901
Jun 10, 2026	0.88	0.98	0.85	0.95	0.95	12.77%	1,041,982
Jun 9, 2026	0.91	0.93	0.83	0.84	0.84	-2.05%	560,874
Jun 8, 2026	0.87	0.89	0.85	0.86	0.86	-1.73%	138,877
Jun 5, 2026	0.91	0.95	0.88	0.88	0.88	-2.78%	209,761
Jun 4, 2026	0.91	0.93	0.89	0.90	0.90	-1.88%	123,537
Jun 3, 2026	0.93	0.98	0.89	0.92	0.92	1.92%	272,551
Jun 2, 2026	0.93	0.97	0.90	0.90	0.90	-4.26%	174,636
Jun 1, 2026	0.96	0.96	0.90	0.94	0.94	-2.08%	180,838
May 29, 2026	0.93	0.99	0.90	0.96	0.96	3.23%	510,479