Socket Mobile Inc. (SCKT)
NASDAQ: SCKT
· Real-Time Price · USD
1.05
0.01 (0.96%)
At close: Sep 05, 2025, 3:59 PM
1.08
2.83%
After-hours: Sep 05, 2025, 04:14 PM EDT
SCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 9,621 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 7,500 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 7,300 |
| Sep 2, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 0.00% | 3,971 |
| Aug 29, 2025 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | 0.00% | 14,401 |
| Aug 28, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 2.91% | 3,003 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 2,618 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 2,100 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 0.00% | 5,223 |
| Aug 22, 2025 | 1.02 | 1.09 | 0.85 | 1.01 | 1.01 | -5.61% | 87,421 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 17,000 |
| Aug 20, 2025 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 2.91% | 9,800 |
| Aug 19, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 4,933 |
| Aug 18, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 9,000 |
| Aug 15, 2025 | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 8,496 |
| Aug 14, 2025 | 0.93 | 1.06 | 0.92 | 1.02 | 1.02 | 8.51% | 34,300 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 14,917 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -4.17% | 31,137 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | 1.05% | 21,126 |
| Aug 8, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -1.04% | 27,600 |