Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.95	0.95	0.93	0.92	-	0.02%	5,741
Apr 22, 2026	0.93	0.96	0.90	0.92	0.92	-3.18%	33,254
Apr 21, 2026	0.92	0.97	0.92	0.95	0.95	3.75%	34,788
Apr 20, 2026	0.91	0.93	0.90	0.92	0.92	-1.54%	64,497
Apr 17, 2026	0.93	0.93	0.87	0.93	0.93	-1.72%	98,928
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%	19,622
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%	26,704
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%	26,039
Apr 6, 2026	0.91	1.02	0.89	1.00	1.00	14.30%	961,657
Apr 2, 2026	0.88	0.88	0.86	0.87	0.87	-2.14%	5,944
Apr 1, 2026	0.88	0.89	0.86	0.89	0.89	2.90%	4,508
Mar 31, 2026	0.89	0.90	0.85	0.87	0.87	-0.14%	10,790
Mar 30, 2026	0.86	0.90	0.86	0.87	0.87	-3.25%	9,675
Mar 27, 2026	0.89	0.90	0.86	0.90	0.90	-0.09%	5,476
Mar 26, 2026	0.92	0.92	0.89	0.90	0.90	1.81%	12,229
Mar 25, 2026	0.90	0.92	0.88	0.88	0.88	-1.79%	14,103
Mar 24, 2026	0.90	0.94	0.87	0.90	0.90	0.50%	53,907
Mar 23, 2026	0.92	0.92	0.86	0.90	0.90	-2.65%	38,822
Mar 20, 2026	0.86	0.94	0.86	0.92	0.92	4.84%	50,225
Mar 19, 2026	0.88	0.89	0.86	0.88	0.88	0.72%	5,242
Mar 18, 2026	0.87	0.90	0.86	0.87	0.87	-0.81%	18,290
Mar 17, 2026	0.88	0.90	0.85	0.88	0.88	-2.40%	31,330
Mar 16, 2026	0.90	0.91	0.88	0.90	0.90	-1.47%	13,744
Mar 13, 2026	0.90	0.94	0.88	0.91	0.91	-0.71%	24,557
Mar 12, 2026	0.93	0.95	0.88	0.92	0.92	-2.15%	31,523
Mar 11, 2026	0.89	0.95	0.89	0.94	0.94	3.66%	40,299
Mar 10, 2026	0.94	0.98	0.90	0.91	0.91	-5.98%	106,914
Mar 9, 2026	1.05	1.07	0.90	0.96	0.96	-1.38%	1,012,503
Mar 6, 2026	0.92	1.00	0.89	0.98	0.98	9.26%	2,228,068
Mar 5, 2026	0.90	0.91	0.90	0.90	0.90	-1.64%	9,993
Mar 4, 2026	0.92	0.92	0.90	0.91	0.91	1.57%	6,663
Mar 3, 2026	0.90	0.95	0.90	0.90	0.90	-0.28%	31,007
Mar 2, 2026	0.90	0.95	0.90	0.90	0.90	0.37%	41,684
Feb 27, 2026	0.95	0.97	0.89	0.90	0.90	-	32,959
Feb 26, 2026	0.91	0.93	0.89	0.90	0.90	-1.71%	44,274
Feb 25, 2026	0.96	1.03	0.90	0.91	0.91	-7.54%	50,646
Feb 24, 2026	1.09	1.09	0.96	0.99	0.99	3.00%	28,292
Feb 23, 2026	1.06	1.06	0.95	0.96	0.96	-5.32%	71,114
Feb 20, 2026	1.11	1.11	1.01	1.01	1.01	-12.17%	18,609
Feb 19, 2026	1.10	1.16	1.05	1.15	1.15	10.58%	74,392
Feb 18, 2026	1.09	1.09	1.04	1.04	1.04	-0.95%	8,152
Feb 17, 2026	1.08	1.13	1.05	1.05	1.05	-1.87%	37,166
Feb 13, 2026	1.07	1.08	1.07	1.07	1.07	-	2,337
Feb 12, 2026	1.09	1.10	1.06	1.07	1.07	-0.93%	10,432
Feb 11, 2026	1.12	1.12	1.08	1.08	1.08	-	2,319