Socket Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	38,874
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%	5,562
Mar 18, 2026	0.87	0.90	0.86	0.87	0.87	-0.81%	18,318
Mar 17, 2026	0.88	0.90	0.85	0.88	0.88	-2.40%	31,940
Mar 16, 2026	0.90	0.91	0.88	0.90	0.90	-1.47%	13,845
Mar 13, 2026	0.90	0.94	0.88	0.91	0.91	-0.71%	24,880
Mar 12, 2026	0.93	0.95	0.88	0.92	0.92	-2.15%	31,718
Mar 11, 2026	0.89	0.95	0.89	0.94	0.94	3.66%	52,746
Mar 10, 2026	0.94	0.98	0.90	0.91	0.91	-5.98%	116,682
Mar 9, 2026	1.05	1.07	0.90	0.96	0.96	-1.38%	1,018,803
Mar 6, 2026	0.92	1.00	0.89	0.98	0.98	9.26%	4,280,344
Mar 5, 2026	0.90	0.91	0.90	0.90	0.90	-1.64%	9,993