Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.37	0.33	0.33	0.33	-7.82%	143,929
Oct 29, 2026	0.35	0.38	0.34	0.36	0.36	5.94%	375,461
Oct 28, 2026	0.34	0.38	0.33	0.34	0.34	-34.12%	731,895
Oct 27, 2026	0.49	0.55	0.49	0.52	0.52	4.75%	342,434
Oct 26, 2026	0.51	0.52	0.49	0.49	0.49	-2.86%	43,943
Oct 23, 2026	0.51	0.53	0.49	0.51	0.51	-4.26%	47,082
Oct 22, 2026	0.52	0.57	0.51	0.53	0.53	-0.54%	137,078
Oct 21, 2026	0.52	0.57	0.52	0.53	0.53	-0.89%	177,815
Oct 20, 2026	0.47	0.54	0.44	0.54	0.54	11.79%	237,673
Oct 19, 2026	0.45	0.49	0.44	0.48	0.48	0.86%	300,928
Oct 16, 2026	0.51	0.65	0.42	0.48	0.48	0.38%	9,722,095
Oct 15, 2026	0.46	0.48	0.45	0.48	0.48	1.73%	75,552
Oct 14, 2026	0.52	0.53	0.45	0.47	0.47	-12.69%	342,418
Oct 13, 2026	0.53	0.56	0.52	0.54	0.54	-2.03%	170,625
Oct 12, 2026	0.57	0.58	0.52	0.55	0.55	-9.39%	406,062
Oct 9, 2026	0.62	0.65	0.60	0.60	0.60	-3.20%	273,300
Oct 8, 2026	0.67	0.68	0.60	0.62	0.62	-6.26%	409,001
Oct 7, 2026	0.76	0.80	0.65	0.66	0.66	-19.98%	1,156,257
Oct 6, 2026	0.93	0.94	0.79	0.83	0.83	-10.84%	3,787,875
Oct 5, 2026	0.77	1.19	0.76	0.93	0.93	31.61%	78,611,627
Oct 2, 2026	0.60	0.83	0.57	0.71	0.71	30.98%	107,719,607
Oct 1, 2026	0.50	0.59	0.48	0.54	0.54	20.99%	131,812,664
Sep 30, 2026	0.46	0.46	0.45	0.45	0.45	-0.82%	29,477
Sep 29, 2026	0.44	0.47	0.44	0.45	0.45	-0.33%	39,571
Sep 28, 2026	0.46	0.48	0.45	0.45	0.45	-6.41%	39,111
Sep 25, 2026	0.50	0.50	0.48	0.48	0.48	-0.64%	63,800
Sep 24, 2026	0.53	0.53	0.48	0.49	0.49	-5.45%	94,377
Sep 23, 2026	0.54	0.54	0.51	0.51	0.51	-4.25%	42,417
Sep 22, 2026	0.52	0.56	0.51	0.54	0.54	2.13%	108,364
Sep 21, 2026	0.50	0.54	0.50	0.53	0.53	1.72%	75,573
Sep 18, 2026	0.52	0.54	0.51	0.52	0.52	0.82%	11,555
Sep 17, 2026	0.51	0.54	0.50	0.51	0.51	2.40%	87,096
Sep 16, 2026	0.51	0.52	0.48	0.50	0.50	2.73%	72,963
Sep 15, 2026	0.50	0.52	0.48	0.49	0.49	-3.03%	72,494
Sep 14, 2026	0.54	0.55	0.50	0.50	0.50	-4.22%	58,722
Sep 11, 2026	0.54	0.59	0.52	0.52	0.52	-2.89%	39,315
Sep 10, 2026	0.52	0.56	0.52	0.54	0.54	3.11%	25,405
Sep 9, 2026	0.56	0.59	0.52	0.52	0.52	-8.74%	119,186
Sep 8, 2026	0.61	0.61	0.57	0.57	0.57	-5.91%	85,275
Sep 4, 2026	0.63	0.65	0.60	0.61	0.61	-3.15%	38,391
Sep 3, 2026	0.61	0.63	0.59	0.63	0.63	3.22%	114,086
Sep 2, 2026	0.61	0.61	0.59	0.61	0.61	1.30%	82,612
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