Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.71	0.75	0.66	0.66	0.66	-8.54%	170,663
Aug 27, 2026	0.78	0.78	0.70	0.72	0.72	-7.13%	263,783
Aug 26, 2026	0.67	0.78	0.67	0.78	0.78	15.73%	952,467
Aug 25, 2026	0.64	0.70	0.61	0.67	0.67	4.98%	850,373
Aug 24, 2026	0.69	0.69	0.61	0.64	0.64	-3.86%	581,895
Aug 21, 2026	0.66	0.70	0.63	0.67	0.67	2.26%	328,169
Aug 20, 2026	0.69	0.72	0.63	0.65	0.65	-3.50%	438,844
Aug 19, 2026	0.70	0.79	0.66	0.68	0.68	-7.04%	551,265
Aug 18, 2026	0.82	0.83	0.69	0.73	0.73	-21.05%	861,548
Aug 17, 2026	1.13	1.23	0.86	0.92	0.92	-21.37%	1,230,738
Aug 14, 2026	1.30	1.38	1.11	1.17	1.17	-13.97%	1,074,403
Aug 13, 2026	1.63	1.77	1.36	1.36	1.36	-16.56%	5,964,911
Aug 12, 2026	1.41	2.18	1.30	1.63	1.63	17.27%	24,302,311
Aug 11, 2026	1.31	1.59	1.15	1.39	1.39	-34.74%	13,345,609
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