Socket Mobile Inc. (SCKT)
NASDAQ: SCKT
· Real-Time Price · USD
1.02
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.01
-0.98%
After-hours: Oct 03, 2025, 07:45 PM EDT
SCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.00% | 25,418 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.00% | 10,200 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 3,466 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 4,211 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.00% | 4,746 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 5,400 |
| Sep 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 3,500 |
| Sep 24, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.00% | 6,400 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 17,500 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 3,700 |
| Sep 19, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 7,844 |
| Sep 18, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 13,300 |
| Sep 17, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 0.00% | 10,617 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 16,400 |
| Sep 15, 2025 | 1.02 | 1.10 | 1.01 | 1.06 | 1.06 | 4.95% | 83,243 |
| Sep 12, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 11,900 |
| Sep 11, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 16,900 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 9,825 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 6,400 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,642 |
Page 1 of 136