NASDAQ : SCKT

Socket Mobile, Inc. — Price history

Technology · Computer Hardware · United States

Last price 0.3322 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.75M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Socket Mobile, Inc. (SCKT) closed at 0.2918 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.3347	0.3399	0.2917	0.2918	235,424	-12.16%
2026-10-30	0.368	0.368	0.3317	0.3322	143,940	-7.82%
2026-10-29	0.351	0.382	0.3412	0.3604	375,461	+5.94%
2026-10-28	0.3408	0.383	0.331	0.3402	731,895	-34.12%
2026-10-27	0.4903	0.5453	0.4903	0.5164	342,434	+4.75%
2026-10-26	0.51	0.5207	0.493	0.493	43,943	-2.86%
2026-10-23	0.5142	0.5301	0.4905	0.5075	47,082	-4.26%
2026-10-22	0.5192	0.5669	0.5054	0.5301	137,078	-0.54%
2026-10-21	0.5217	0.5686	0.5167	0.533	177,815	-0.89%
2026-10-20	0.4728	0.5378	0.4429	0.5378	237,673	+11.79%
2026-10-19	0.4466	0.485	0.4405	0.4811	300,928	+0.86%
2026-10-16	0.509	0.6468	0.42	0.477	9,722,095	+0.38%
2026-10-15	0.4585	0.4758	0.45	0.4752	75,552	+1.73%
2026-10-14	0.5237	0.5251	0.45	0.4671	342,418	-12.69%
2026-10-13	0.5301	0.5638	0.523	0.535	170,625	-2.03%
2026-10-12	0.5697	0.5774	0.523	0.5461	406,062	-9.39%
2026-10-09	0.6201	0.6453	0.6006	0.6027	273,300	-3.20%
2026-10-08	0.6715	0.6785	0.5974	0.6226	409,001	-6.26%
2026-10-07	0.76	0.7962	0.6501	0.6642	1,156,257	-19.98%
2026-10-06	0.93	0.9378	0.79	0.83	3,787,875	-10.84%
2026-10-05	0.7701	1.19	0.7604	0.9309	78,611,627	+31.61%
2026-10-02	0.6042	0.8254	0.5701	0.7073	107,719,607	+30.98%
2026-10-01	0.4992	0.5885	0.476	0.54	131,812,664	+20.99%
2026-09-30	0.455	0.46	0.446	0.4463	29,477	-0.82%
2026-09-29	0.4415	0.4717	0.4415	0.45	39,571	-0.33%
2026-09-28	0.455	0.475	0.451	0.4515	39,111	-6.41%
2026-09-25	0.497	0.5	0.475	0.4824	63,799	-0.64%
2026-09-24	0.5325	0.5325	0.4827	0.4855	94,377	-5.45%
2026-09-23	0.5382	0.5382	0.5114	0.5135	42,417	-4.25%
2026-09-22	0.52	0.5608	0.5132	0.5363	108,364	+2.13%
2026-09-21	0.502	0.5353	0.502	0.5251	75,573	+1.72%
2026-09-18	0.524	0.5376	0.51	0.5162	11,555	+0.82%
2026-09-17	0.51	0.5399	0.5	0.512	87,096	+2.40%
2026-09-16	0.514	0.5184	0.4813	0.5	72,963	+2.73%
2026-09-15	0.501	0.5204	0.48	0.4867	72,494	-3.03%
2026-09-14	0.54	0.547	0.501	0.5019	58,722	-4.22%
2026-09-11	0.54	0.5916	0.524	0.524	39,315	-2.89%
2026-09-10	0.52	0.5572	0.52	0.5396	25,405	+3.11%
2026-09-09	0.56	0.585	0.5233	0.5233	119,186	-8.74%
2026-09-08	0.61	0.61	0.5656	0.5734	85,275	-5.91%
2026-09-04	0.6292	0.65	0.6026	0.6094	38,391	-3.15%
2026-09-03	0.61	0.6299	0.5858	0.6292	114,086	+3.22%
2026-09-02	0.609	0.6145	0.5901	0.6096	82,612	+1.30%
2026-09-01	0.618	0.63	0.59	0.6018	309,294	-6.26%
2026-08-31	0.6601	0.6641	0.6222	0.642	61,989	-2.89%
2026-08-28	0.71	0.7529	0.6604	0.6611	175,952	-8.54%
2026-08-27	0.778	0.778	0.702	0.7228	270,532	-7.13%
2026-08-26	0.6723	0.7799	0.67	0.7783	970,985	+15.73%
2026-08-25	0.6433	0.6991	0.6061	0.6725	906,548	+4.98%
2026-08-24	0.6881	0.69	0.6116	0.6406	589,495	-3.86%
2026-08-21	0.6616	0.7	0.63	0.6663	341,326	+2.26%
2026-08-20	0.69	0.7219	0.6307	0.6516	455,077	-3.50%
2026-08-19	0.701	0.79	0.6611	0.6752	567,329	-7.04%
2026-08-18	0.82	0.832	0.6903	0.7263	886,974	-21.05%
2026-08-17	1.13	1.226	0.8601	0.92	1,256,861	-21.37%
2026-08-14	1.3	1.38	1.105	1.17	1,122,608	-13.97%
2026-08-13	1.63	1.77	1.36	1.36	6,239,491	-16.56%
2026-08-12	1.41	2.18	1.3	1.63	24,849,909	+17.27%
2026-08-11	1.31	1.59	1.15	1.39	13,751,608	-34.74%
2026-08-10	2.61	2.79	1.38	2.13	221,018,404	+451.67%
2026-08-07	0.3901	0.4099	0.3861	0.3861	101,110	-1.00%
2026-08-06	0.411	0.4288	0.386	0.39	79,922	-1.52%
2026-08-05	0.4089	0.411	0.395	0.396	162,385	-3.65%
2026-08-04	0.4077	0.418	0.38	0.411	154,578	-0.05%
2026-08-03	0.412	0.4121	0.4035	0.4112	322,568	+2.21%
2026-07-31	0.4577	0.4577	0.4001	0.4023	98,058	-9.76%
2026-07-30	0.4771	0.48	0.42	0.4458	204,214	-6.36%
2026-07-29	0.4898	0.4992	0.4701	0.4761	64,778	+1.21%
2026-07-28	0.4755	0.4802	0.47	0.4704	59,154	-1.07%
2026-07-27	0.48	0.48	0.47	0.4755	22,265	+0.93%
2026-07-24	0.51	0.51	0.4711	0.4711	15,161	-3.76%
2026-07-23	0.4787	0.5005	0.4751	0.4895	121,202	+2.41%
2026-07-22	0.49	0.5048	0.475	0.478	37,263	-1.24%
2026-07-21	0.492	0.492	0.48	0.484	12,498	-2.93%
2026-07-20	0.52	0.52	0.47	0.4986	103,917	-1.48%
2026-07-17	0.52	0.52	0.5003	0.5061	5,415	-1.17%
2026-07-16	0.5166	0.54	0.5003	0.5121	22,869	-3.85%
2026-07-15	0.53	0.5749	0.494	0.5326	182,568	-1.77%
2026-07-14	0.54	0.5422	0.53	0.5422	14,388	-1.15%
2026-07-13	0.5461	0.5488	0.5305	0.5485	62,078	+1.16%
2026-07-10	0.5616	0.5669	0.54	0.5422	75,490	-3.73%
2026-07-09	0.5987	0.5987	0.5545	0.5632	74,333	-4.27%
2026-07-08	0.57	0.5899	0.541	0.5883	121,030	+3.21%
2026-07-07	0.5884	0.6222	0.54	0.57	290,765	-3.72%
2026-07-06	0.6014	0.6399	0.591	0.592	79,002	-4.52%
2026-07-02	0.67	0.68	0.6011	0.62	229,972	-6.00%
2026-07-01	0.64	0.668	0.6061	0.6596	458,427	+9.46%
2026-06-30	0.56	0.64	0.56	0.6026	567,280	+3.90%
2026-06-29	0.5916	0.6195	0.57	0.58	40,292	-4.45%
2026-06-26	0.5925	0.645	0.585	0.607	41,670	+1.68%
2026-06-25	0.62	0.6456	0.5609	0.597	136,112	-4.57%
2026-06-24	0.602	0.685	0.602	0.6256	172,499	+6.89%
2026-06-23	0.619	0.6699	0.5362	0.5853	225,889	-6.37%
2026-06-22	0.69	0.75	0.6251	0.6251	121,808	-11.13%
2026-06-18	0.885	0.9	0.7034	0.7034	520,443	-20.25%
2026-06-17	0.906	0.9497	0.87	0.882	601,868	-1.98%
2026-06-16	0.873	0.92	0.835	0.8998	433,974	+1.82%
2026-06-15	0.93	0.94	0.8752	0.8837	179,162	-2.78%
2026-06-12	0.93	0.99	0.9065	0.909	210,376	-2.26%
2026-06-11	0.93	0.9367	0.9011	0.93	231,901	-2.11%
2026-06-10	0.88	0.98	0.851	0.95	1,041,982	+12.77%
2026-06-09	0.9054	0.93	0.825	0.8424	560,874	-2.05%
2026-06-08	0.87	0.885	0.8505	0.86	138,877	-1.73%
2026-06-05	0.91	0.95	0.8751	0.8751	209,761	-2.78%
2026-06-04	0.9139	0.93	0.89	0.9001	123,537	-1.88%
2026-06-03	0.93	0.9796	0.8904	0.9173	272,551	+1.92%
2026-06-02	0.9329	0.97	0.9	0.9	174,636	-4.26%
2026-06-01	0.96	0.96	0.9	0.94	180,838	-2.08%
2026-05-29	0.93	0.9905	0.9001	0.96	510,479	+3.23%
2026-05-28	0.875	0.96	0.851	0.93	466,464	+6.06%
2026-05-27	0.828	0.9791	0.8075	0.8769	564,840	+5.79%
2026-05-26	0.85	0.85	0.8281	0.8289	21,520	-2.48%
2026-05-22	0.845	0.85	0.8283	0.85	31,524	+2.40%
2026-05-21	0.85	0.8508	0.8301	0.8301	15,337	-2.35%
2026-05-20	0.85	0.855	0.85	0.8501	10,201	-0.57%
2026-05-19	0.8599	0.8599	0.8506	0.855	1,527	+0.00%
2026-05-18	0.8518	0.8647	0.8501	0.855	6,471	-0.59%
2026-05-15	0.88	0.88	0.86	0.8601	20,349	-0.35%
2026-05-14	0.867	0.8895	0.8631	0.8631	16,886	-1.92%
2026-05-13	0.9043	0.9043	0.8702	0.88	8,787	+2.33%