Socket Mobile Inc. (SCKT)
NASDAQ: SCKT
· Real-Time Price · USD
1.04
0.02 (1.96%)
At close: Aug 19, 2025, 3:59 PM
1.04
-0.48%
After-hours: Aug 19, 2025, 04:00 PM EDT
SCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 8,963 |
| 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 |
| Aug 7, 2025 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.00% | 31,246 |
| Aug 6, 2025 | 1.07 | 1.12 | 1.00 | 1.00 | 1.00 | -5.66% | 26,800 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 13,872 |
| Aug 4, 2025 | 1.09 | 1.13 | 1.03 | 1.13 | 1.13 | 1.80% | 12,491 |
| Aug 1, 2025 | 1.11 | 1.15 | 1.05 | 1.11 | 1.11 | -0.89% | 8,985 |
| Jul 31, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 5,145 |
| Jul 30, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 3.54% | 6,002 |
| Jul 29, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 4,937 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.00% | 827 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.00% | 1,385 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 8,505 |
| Jul 23, 2025 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 13,192 |
| Jul 22, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 8,600 |