Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.91	0.93	0.89	0.90	0.90	-1.88%	113,917
Jun 3, 2026	0.93	0.98	0.89	0.92	0.92	1.92%	272,507
Jun 2, 2026	0.93	0.97	0.90	0.90	0.90	-4.26%	166,381
Jun 1, 2026	0.96	0.96	0.90	0.94	0.94	-2.08%	170,859
May 29, 2026	0.93	0.99	0.90	0.96	0.96	3.23%	412,655
May 28, 2026	0.88	0.96	0.85	0.93	0.93	6.06%	456,015
May 27, 2026	0.83	0.98	0.81	0.88	0.88	5.79%	313,587
May 26, 2026	0.85	0.85	0.83	0.83	0.83	-2.48%	21,515
May 22, 2026	0.85	0.85	0.83	0.85	0.85	2.40%	25,491
May 21, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	15,325
May 20, 2026	0.85	0.86	0.85	0.85	0.85	-0.57%	10,160
May 19, 2026	0.86	0.86	0.85	0.86	0.86	-	1,518
May 18, 2026	0.85	0.86	0.85	0.86	0.86	-0.59%	6,364
May 15, 2026	0.88	0.88	0.86	0.86	0.86	-0.35%	20,349
May 14, 2026	0.87	0.89	0.86	0.86	0.86	-1.92%	16,886
May 13, 2026	0.90	0.90	0.87	0.88	0.88	2.33%	8,787
May 12, 2026	0.86	0.88	0.86	0.86	0.86	-2.74%	7,227
May 11, 2026	0.89	0.90	0.86	0.88	0.88	4.01%	37,451
May 8, 2026	0.87	0.87	0.85	0.85	0.85	-2.29%	5,550
May 7, 2026	0.86	0.88	0.85	0.87	0.87	0.87%	29,684
May 6, 2026	0.86	0.90	0.86	0.86	0.86	-3.10%	15,891
May 5, 2026	0.89	0.92	0.86	0.89	0.89	-1.10%	27,903
May 4, 2026	0.87	0.96	0.87	0.90	0.90	-0.22%	11,226
May 1, 2026	0.86	0.93	0.86	0.90	0.90	-0.33%	11,579
Apr 30, 2026	0.87	0.91	0.87	0.91	0.91	4.41%	4,212
Apr 29, 2026	0.92	0.92	0.87	0.87	0.87	-4.35%	3,981
Apr 28, 2026	0.90	0.92	0.88	0.91	0.91	0.34%	6,414
Apr 27, 2026	0.96	0.96	0.90	0.90	0.90	2.38%	11,992
Apr 24, 2026	0.94	0.94	0.88	0.88	0.88	-4.82%	15,251
Apr 23, 2026	0.95	0.95	0.90	0.93	0.93	0.76%	13,033
Apr 22, 2026	0.93	0.96	0.90	0.92	0.92	-3.18%	33,255
Apr 21, 2026	0.92	0.97	0.92	0.95	0.95	3.75%	35,312
Apr 20, 2026	0.91	0.93	0.90	0.92	0.92	-1.54%	64,504
Apr 17, 2026	0.93	0.93	0.87	0.93	0.93	-1.72%	154,738
Apr 16, 2026	0.88	0.98	0.84	0.95	0.95	6.94%	126,087
Apr 15, 2026	0.84	0.89	0.83	0.88	0.88	4.11%	18,221
Apr 14, 2026	0.86	0.86	0.82	0.85	0.85	-1.17%	20,178
Apr 13, 2026	0.88	0.91	0.85	0.86	0.86	-2.26%	6,658
Apr 10, 2026	0.85	0.93	0.85	0.88	0.88	3.41%	6,366
Apr 9, 2026	0.87	0.94	0.85	0.85	0.85	-3.35%	26,717
Apr 8, 2026	0.91	0.98	0.86	0.88	0.88	-6.33%	48,842
Apr 7, 2026	0.96	0.99	0.92	0.94	0.94	-6.00%	27,067
Apr 6, 2026	0.91	1.02	0.89	1.00	1.00	14.30%	975,262
Apr 2, 2026	0.88	0.88	0.86	0.87	0.87	-2.14%	5,945
Apr 1, 2026	0.88	0.89	0.86	0.89	0.89	2.90%	4,526
Mar 31, 2026	0.89	0.90	0.85	0.87	0.87	-0.14%	10,810
Mar 30, 2026	0.86	0.90	0.86	0.87	0.87	-3.25%	10,126
Mar 27, 2026	0.89	0.90	0.86	0.90	0.90	-0.09%	5,572
Mar 26, 2026	0.92	0.92	0.89	0.90	0.90	1.81%	12,334
Mar 25, 2026	0.90	0.92	0.88	0.88	0.88	-1.79%	14,103