Socket Mobile Inc. (SCKT)
1.14
-0.01 (-0.87%)
At close: Mar 28, 2025, 3:59 PM
1.16
1.57%
After-hours: Mar 28, 2025, 03:59 PM EDT
Socket Mobile Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | -0.02 | -1.74% | 8,224 |
| Mar 27, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 0.02 | 1.77% | 941 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 13,800 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | -0.01 | -0.87% | 4,800 |
| Mar 24, 2025 | 1.15 | 1.27 | 1.12 | 1.15 | -0.05 | -4.17% | 4,815 |
| Mar 21, 2025 | 1.17 | 1.23 | 1.15 | 1.20 | 0.05 | 4.35% | 14,947 |
| Mar 20, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 0.00 | 0.00% | 842 |
| Mar 19, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 0.00 | 0.00% | 2,100 |
| Mar 18, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | -0.01 | -0.86% | 7,900 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 0.00 | 0.00% | 8,645 |
| Mar 14, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 0.02 | 1.75% | 49,400 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 0.01 | 0.88% | 18,006 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 0.00 | 0.00% | 15,256 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 0.01 | 0.89% | 7,400 |
| Mar 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 0.01 | 0.90% | 6,226 |
| Mar 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | -0.02 | -1.77% | 4,494 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.13 | -0.06 | -5.04% | 2,100 |
| Mar 5, 2025 | 1.15 | 1.21 | 1.14 | 1.19 | 0.03 | 2.59% | 13,900 |
| Mar 4, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | -0.06 | -4.92% | 11,872 |
| Mar 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | -0.06 | -4.69% | 6,000 |
| Feb 28, 2025 | 1.13 | 1.28 | 1.12 | 1.28 | 0.16 | 14.29% | 29,715 |
| Feb 27, 2025 | 1.19 | 1.20 | 1.10 | 1.12 | -0.08 | -6.67% | 33,337 |
| Feb 26, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | -0.02 | -1.64% | 11,102 |
| Feb 25, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | -0.04 | -3.17% | 18,637 |
| Feb 24, 2025 | 1.29 | 1.33 | 1.19 | 1.26 | 0.03 | 2.44% | 26,248 |
| Feb 21, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 0.01 | 0.82% | 25,900 |
| Feb 20, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | -0.05 | -3.94% | 4,942 |
| Feb 19, 2025 | 1.26 | 1.32 | 1.20 | 1.27 | -0.04 | -3.05% | 30,018 |
| Feb 18, 2025 | 1.33 | 1.35 | 1.26 | 1.31 | 0.02 | 1.55% | 9,615 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | -0.02 | -1.53% | 7,800 |
| Feb 13, 2025 | 1.36 | 1.37 | 1.26 | 1.31 | -0.02 | -1.50% | 10,600 |
| Feb 12, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 0.01 | 0.76% | 20,608 |
| Feb 11, 2025 | 1.38 | 1.50 | 1.28 | 1.32 | -0.09 | -6.38% | 20,800 |
| Feb 10, 2025 | 1.35 | 1.41 | 1.33 | 1.41 | -0.01 | -0.70% | 24,017 |
| Feb 7, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 0.00 | 0.00% | 7,544 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.38 | 1.42 | 0.00 | 0.00% | 31,165 |
| Feb 5, 2025 | 1.36 | 1.49 | 1.25 | 1.42 | -0.03 | -2.07% | 38,800 |
| Feb 4, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 0.01 | 0.69% | 13,049 |
| Feb 3, 2025 | 1.35 | 1.46 | 1.35 | 1.44 | -0.01 | -0.69% | 8,613 |
| Jan 31, 2025 | 1.40 | 1.51 | 1.37 | 1.45 | 0.00 | 0.00% | 25,648 |
| Jan 30, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 0.02 | 1.40% | 13,562 |
| Jan 29, 2025 | 1.60 | 1.60 | 1.34 | 1.43 | -0.03 | -2.05% | 18,666 |
| Jan 28, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | -0.05 | -3.31% | 12,400 |
| Jan 27, 2025 | 1.53 | 1.55 | 1.41 | 1.51 | -0.11 | -6.79% | 15,133 |
| Jan 24, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 0.03 | 1.89% | 8,700 |
| Jan 23, 2025 | 1.57 | 1.63 | 1.57 | 1.59 | 0.01 | 0.63% | 6,665 |
| Jan 22, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | -0.01 | -0.63% | 49,900 |
| Jan 21, 2025 | 1.52 | 1.72 | 1.51 | 1.59 | 0.10 | 6.71% | 122,130 |
| Jan 17, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | -0.02 | -1.32% | 13,800 |
| Jan 16, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 0.02 | 1.34% | 2,232 |