Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.52	0.54	0.51	0.52	0.52	0.82%	11,411
Sep 17, 2026	0.51	0.54	0.50	0.51	0.51	2.40%	87,049
Sep 16, 2026	0.51	0.52	0.48	0.50	0.50	2.73%	72,166
Sep 15, 2026	0.50	0.52	0.48	0.49	0.49	-3.03%	71,557
Sep 14, 2026	0.54	0.55	0.50	0.50	0.50	-4.22%	46,221
Sep 11, 2026	0.54	0.59	0.52	0.52	0.52	-2.89%	39,286
Sep 10, 2026	0.52	0.56	0.52	0.54	0.54	3.11%	24,907
Sep 9, 2026	0.56	0.59	0.52	0.52	0.52	-8.74%	118,258
Sep 8, 2026	0.61	0.61	0.57	0.57	0.57	-5.91%	85,135
Sep 4, 2026	0.63	0.65	0.60	0.61	0.61	-3.15%	36,789
Sep 3, 2026	0.61	0.63	0.59	0.63	0.63	3.22%	104,754
Sep 2, 2026	0.61	0.61	0.59	0.61	0.61	1.30%	82,445
Sep 1, 2026	0.62	0.63	0.59	0.60	0.60	-6.26%	309,294
Aug 31, 2026	0.66	0.66	0.62	0.64	0.64	-2.89%	61,989
Aug 28, 2026	0.71	0.75	0.66	0.66	0.66	-8.54%	175,952
Aug 27, 2026	0.78	0.78	0.70	0.72	0.72	-7.13%	270,532
Aug 26, 2026	0.67	0.78	0.67	0.78	0.78	15.73%	970,985
Aug 25, 2026	0.64	0.70	0.61	0.67	0.67	4.98%	906,548
Aug 24, 2026	0.69	0.69	0.61	0.64	0.64	-3.86%	589,495
Aug 21, 2026	0.66	0.70	0.63	0.67	0.67	2.26%	341,326
Aug 20, 2026	0.69	0.72	0.63	0.65	0.65	-3.50%	455,077
Aug 19, 2026	0.70	0.79	0.66	0.68	0.68	-7.04%	567,329
Aug 18, 2026	0.82	0.83	0.69	0.73	0.73	-21.05%	886,974
Aug 17, 2026	1.13	1.23	0.86	0.92	0.92	-21.37%	1,256,861
Aug 14, 2026	1.30	1.38	1.11	1.17	1.17	-13.97%	1,122,608
Aug 13, 2026	1.63	1.77	1.36	1.36	1.36	-16.56%	6,239,491
Aug 12, 2026	1.41	2.18	1.30	1.63	1.63	17.27%	24,849,909
Aug 11, 2026	1.31	1.59	1.15	1.39	1.39	-34.74%	13,751,608
Aug 10, 2026	2.61	2.79	1.38	2.13	2.13	451.67%	221,018,404
Aug 7, 2026	0.39	0.41	0.39	0.39	0.39	-1.00%	101,110
Aug 6, 2026	0.41	0.43	0.39	0.39	0.39	-1.52%	79,922
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-3.65%	162,385
Aug 4, 2026	0.41	0.42	0.38	0.41	0.41	-0.05%	154,578
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