Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SCKT Historical Prices

Socket Mobile, Inc. New · daily open, high, low, close & volume

Trading days
250
Period high
2.79
Period low
0.2520
Period change
-74.84%
DateOpenHighLowCloseChangeVolume
Nov 9, 20260.27960.29030.26470.2717-2.02%126,337
Nov 6, 20260.27200.29810.25200.2773+0.69%81,581
Nov 5, 20260.33300.33300.27510.2754-8.20%153,525
Nov 4, 20260.28680.34330.28070.3000+0.98%214,517
Nov 3, 20260.29180.30840.28840.2971+1.82%79,504
Nov 2, 20260.33470.33990.29170.2918-12.16%235,474
Oct 30, 20260.36800.36800.33170.3322-7.82%143,941
Oct 29, 20260.35100.38200.34120.3604+5.94%375,461
Oct 28, 20260.34080.38300.33100.3402-34.12%731,896
Oct 27, 20260.49030.54530.49030.5164+4.75%342,435
Oct 26, 20260.51000.52070.49300.4930-2.86%43,943
Oct 23, 20260.51420.53010.49050.5075-4.26%47,082
Oct 22, 20260.51920.56690.50540.5301-0.54%137,078
Oct 21, 20260.52170.56860.51670.5330-0.89%177,815
Oct 20, 20260.47280.53780.44290.5378+11.79%237,193
Oct 19, 20260.44660.48500.44050.4811+0.86%293,700
Oct 16, 20260.50900.64680.42000.4770+0.38%9,722,095
Oct 15, 20260.45850.47580.45000.4752+1.73%75,552
Oct 14, 20260.52370.52510.45000.4671-12.69%342,419
Oct 13, 20260.53010.56380.52300.5350-2.03%170,626
Oct 12, 20260.56970.57740.52300.5461-9.39%406,063
Oct 9, 20260.62010.64530.60060.6027-3.20%273,301
Oct 8, 20260.67150.67850.59740.6226-6.26%409,001
Oct 7, 20260.76000.79620.65010.6642-19.98%1,156,258
Oct 6, 20260.93000.93780.79000.8300-10.84%3,787,875
Oct 5, 20260.77011.190.76040.9309+31.61%78,611,122
Oct 2, 20260.60420.82540.57010.7073+30.98%107,719,407
Oct 1, 20260.49920.58850.47600.5400+20.99%131,812,665
Sep 30, 20260.45500.46000.44600.4463-0.82%29,477
Sep 29, 20260.44150.47170.44150.4500-0.33%39,571
Sep 28, 20260.45500.47500.45100.4515-6.41%39,112
Sep 25, 20260.49700.50000.47500.4824-0.64%63,800
Sep 24, 20260.53250.53250.48270.4855-5.45%94,377
Sep 23, 20260.53820.53820.51140.5135-4.25%42,417
Sep 22, 20260.52000.56080.51320.5363+2.13%108,364
Sep 21, 20260.50200.53530.50200.5251+1.72%75,573
Sep 18, 20260.52400.53760.51000.5162+0.82%11,556
Sep 17, 20260.51000.53990.50000.5120+2.40%87,096
Sep 16, 20260.51400.51840.48130.5000+2.73%72,963
Sep 15, 20260.50100.52040.48000.4867-3.03%72,494
Sep 14, 20260.54000.54700.50100.5019-4.22%58,722
Sep 11, 20260.54000.59160.52400.5240-2.89%39,316
Sep 10, 20260.52000.55720.52000.5396+3.11%25,405
Sep 9, 20260.56000.58500.52330.5233-8.74%119,186
Sep 8, 20260.61000.61000.56560.5734-5.91%85,217
Sep 4, 20260.62920.65000.60260.6094-3.15%38,391
Sep 3, 20260.61000.62990.58580.6292+3.22%114,087
Sep 2, 20260.60900.61450.59010.6096-5.05%82,613
Aug 31, 20260.66010.66410.62220.6420-2.89%61,639
Aug 28, 20260.71000.75290.66040.6611-8.54%175,952
Aug 27, 20260.77800.77800.70200.7228-7.13%270,332
Aug 26, 20260.67230.77990.67000.7783+15.73%970,985
Aug 25, 20260.64330.69910.60610.6725+4.98%906,548
Aug 24, 20260.68810.69000.61160.6406-3.86%589,496
Aug 21, 20260.66160.70000.63000.6663+2.26%341,327
Aug 20, 20260.69000.72190.63070.6516-3.50%455,077
Aug 19, 20260.70100.79000.66110.6752-7.04%564,538
Aug 18, 20260.82000.83200.69030.7263-21.05%886,974
Aug 17, 20261.131.230.86010.9200-21.37%1,256,861
Aug 14, 20261.301.381.101.17-13.97%1,122,609
Aug 13, 20261.631.771.361.36-16.56%6,239,491
Aug 12, 20261.412.181.301.63+17.27%24,849,651
Aug 11, 20261.311.591.151.39-34.74%13,751,109
Aug 10, 20262.612.791.382.13+451.67%221,018,157
Aug 7, 20260.39010.40990.38610.3861-1.00%101,110
Aug 6, 20260.41100.42880.38600.3900-1.52%79,922
Aug 5, 20260.40890.41100.39500.3960-3.65%162,385
Aug 4, 20260.40770.41800.38000.4110-0.05%154,578
Aug 3, 20260.41200.41210.40350.4112+2.21%322,569
Jul 31, 20260.45770.45770.40010.4023-9.76%98,058
Jul 30, 20260.47710.48000.42000.4458-6.36%204,214
Jul 29, 20260.48980.49920.47010.4761+1.21%64,778
Jul 28, 20260.47550.48020.47000.4704-1.07%59,154
Jul 27, 20260.48000.48000.47000.4755+0.93%22,265
Jul 24, 20260.51000.51000.47110.4711-3.76%15,161
Jul 23, 20260.47870.50050.47510.4895+2.41%121,202
Jul 22, 20260.49000.50480.47500.4780-1.24%37,263
Jul 21, 20260.49200.49200.48000.4840-2.93%12,499
Jul 20, 20260.52000.52000.47000.4986-1.48%103,917
Jul 17, 20260.52000.52000.50030.5061-1.17%5,415
Jul 16, 20260.51660.54000.50030.5121-3.85%22,869
Jul 15, 20260.53000.57490.49400.5326-1.77%182,562
Jul 14, 20260.54000.54220.53000.5422-1.15%14,380
Jul 13, 20260.54610.54880.53050.5485+1.16%62,079
Jul 10, 20260.56160.56690.54000.5422-3.73%75,490
Jul 9, 20260.59870.59870.55450.5632-4.27%74,333
Jul 8, 20260.57000.58990.54100.5883+3.21%121,025
Jul 7, 20260.58840.62220.54000.5700-3.72%290,765
Jul 6, 20260.60140.63990.59100.5920-4.52%79,002
Jul 2, 20260.67000.68000.60110.6200-6.00%229,972
Jul 1, 20260.64000.66800.60610.6596+9.46%458,427
Jun 30, 20260.56000.64000.56000.6026+3.90%567,280
Jun 29, 20260.59160.61950.57000.5800-4.45%40,287
Jun 26, 20260.59250.64500.58500.6070+1.68%41,671
Jun 25, 20260.62000.64560.56090.5970-4.57%136,112
Jun 24, 20260.60200.68500.60200.6256+6.89%172,499
Jun 23, 20260.61900.66990.53620.5853-6.37%225,889
Jun 22, 20260.69000.75000.62510.6251-11.13%121,808
Jun 18, 20260.88500.90000.70340.7034-20.25%520,444
Jun 17, 20260.90600.94970.87000.8820-1.98%601,869
Jun 16, 20260.87300.92000.83500.8998+1.82%433,974
Jun 15, 20260.93000.94000.87520.8837-2.78%179,163
Jun 12, 20260.93000.99000.90650.9090-2.26%210,376
Jun 11, 20260.93000.93670.90110.9300-2.11%231,901
Jun 10, 20260.88000.98000.85100.9500+12.77%1,041,982
Jun 9, 20260.90540.93000.82500.8424-2.05%560,874
Jun 8, 20260.87000.88500.85050.8600-1.73%138,878
Jun 5, 20260.91000.95000.87510.8751-2.78%209,762
Jun 4, 20260.91390.93000.89000.9001-1.88%123,537
Jun 3, 20260.93000.97960.89040.9173+1.92%272,552
Jun 2, 20260.93290.97000.90000.9000-4.26%174,637
Jun 1, 20260.96000.96000.90000.9400-2.08%180,838
May 29, 20260.93000.99050.90010.9600+3.23%510,479
May 28, 20260.87500.96000.85100.9300+6.06%466,464
May 27, 20260.82800.97910.80750.8769+5.79%564,839
May 26, 20260.85000.85000.82810.8289-2.48%21,520
May 22, 20260.84500.85000.82830.8500+2.40%31,525
May 21, 20260.85000.85080.83010.8301-2.35%15,337
May 20, 20260.85000.85500.85000.8501-0.57%10,202
May 19, 20260.85990.85990.85060.8550+0.00%1,527
May 18, 20260.85180.86470.85010.8550-0.59%6,471
May 15, 20260.88000.88000.86000.8601-0.35%20,350
May 14, 20260.86700.88950.86310.8631-1.92%16,886
May 13, 20260.90430.90430.87020.8800+2.33%8,787
May 12, 20260.86000.88000.86000.8600-2.74%7,227
May 11, 20260.88850.90000.86010.8842+4.01%37,451
May 8, 20260.86510.86510.85010.8501-2.29%5,550
May 7, 20260.86100.87990.85000.8700+0.87%29,684
May 6, 20260.86480.90000.86000.8625-3.10%15,892
May 5, 20260.89000.92000.86000.8901-1.10%27,903
May 4, 20260.87250.95990.87250.9000-0.22%11,226
May 1, 20260.85580.93130.85580.9020-0.33%11,579
Apr 30, 20260.87000.90820.86680.9050+4.41%4,213
Apr 29, 20260.92430.92430.86680.8668-4.35%3,981
Apr 28, 20260.89950.92180.88000.9062+0.34%6,414
Apr 27, 20260.96000.96000.90000.9031+2.38%11,992
Apr 24, 20260.93500.93500.88000.8821-4.82%15,251
Apr 23, 20260.95000.95010.90400.9268+0.76%13,033
Apr 22, 20260.92520.95990.90000.9198-3.18%33,255
Apr 21, 20260.92010.97000.92010.9500+3.75%35,313
Apr 20, 20260.91140.92890.90000.9157-1.54%64,504
Apr 17, 20260.92740.93000.86790.9300-1.72%154,739
Apr 16, 20260.88400.97790.83610.9463+6.94%126,087
Apr 15, 20260.84000.88560.83380.8849+4.11%18,221
Apr 14, 20260.85580.86130.82480.8500-1.17%20,178
Apr 13, 20260.88000.91400.85400.8601-2.26%6,658
Apr 10, 20260.85200.93000.84970.8800+3.41%6,366
Apr 9, 20260.87010.94220.85000.8510-3.35%26,717
Apr 8, 20260.91000.98000.86000.8805-6.33%48,842
Apr 7, 20260.96040.99000.92000.9400-6.00%27,067
Apr 6, 20260.91151.020.89421.00+14.30%975,262
Apr 2, 20260.87660.87750.85850.8749-2.14%5,945
Apr 1, 20260.87750.89400.86000.8940+2.90%4,526
Mar 31, 20260.89280.89800.85000.8688-0.14%10,810
Mar 30, 20260.86300.89800.86000.8700-3.25%10,126
Mar 27, 20260.89000.89920.86200.8992-0.09%5,572
Mar 26, 20260.92000.92000.88500.9000+1.81%12,334
Mar 25, 20260.90000.91750.88400.8840-1.79%14,103
Mar 24, 20260.89550.94000.86900.9001+0.50%53,908
Mar 23, 20260.91980.91980.86000.8956-2.65%38,875
Mar 20, 20260.86100.93730.86100.9200+4.84%50,225
Mar 19, 20260.87950.89000.85510.8775+0.72%5,562
Mar 18, 20260.86830.90000.86140.8712-0.81%18,319
Mar 17, 20260.88100.89600.85000.8783-2.40%31,940
Mar 16, 20260.90330.90570.88000.8999-1.47%13,845
Mar 13, 20260.90000.93990.87780.9133-0.71%24,880
Mar 12, 20260.92700.95000.88150.9198-2.15%31,718
Mar 11, 20260.89000.95000.89000.9400+3.66%52,746
Mar 10, 20260.94420.97500.89600.9068-5.98%116,682
Mar 9, 20261.051.070.90010.9645-1.38%1,018,803
Mar 6, 20260.92001.000.89490.9780+9.26%4,280,344
Mar 5, 20260.90120.90500.89500.8951-1.64%9,993
Mar 4, 20260.92280.92280.90220.9100+1.57%6,669
Mar 3, 20260.89840.94980.89590.8959-0.28%31,008
Mar 2, 20260.89500.95000.89500.8984+0.37%41,686
Feb 27, 20260.94900.97400.89490.8951+0.00%32,959
Feb 26, 20260.91000.92800.89080.8951-1.71%44,375
Feb 25, 20260.96001.030.90010.9107-7.54%50,656
Feb 24, 20261.091.090.96200.9850+3.00%28,292
Feb 23, 20261.061.060.95000.9563-5.32%71,114
Feb 20, 20261.111.111.011.01-12.17%18,609
Feb 19, 20261.101.161.051.15+10.58%75,350
Feb 18, 20261.081.081.041.04-0.95%9,629
Feb 17, 20261.081.131.051.05-1.87%37,166
Feb 13, 20261.071.081.071.07+0.00%2,343
Feb 12, 20261.091.101.061.07-0.93%10,532
Feb 11, 20261.121.121.081.08+0.00%2,319
Feb 10, 20261.081.141.081.08-1.82%11,515
Feb 9, 20261.121.181.101.10-1.79%10,561
Feb 6, 20261.101.161.091.12+2.75%6,321
Feb 5, 20261.101.151.091.09-3.11%12,013
Feb 4, 20261.121.191.081.13+0.00%8,612
Feb 3, 20261.181.181.091.13-5.46%20,908
Feb 2, 20261.241.261.161.19-2.46%17,906
Jan 30, 20261.301.301.221.22-6.15%12,919
Jan 29, 20261.261.301.241.30+2.56%15,492
Jan 28, 20261.241.271.231.27+3.90%3,062
Jan 27, 20261.221.261.221.22-3.17%21,099
Jan 26, 20261.331.331.221.26-5.26%8,689
Jan 23, 20261.261.331.261.33+5.14%28,395
Jan 22, 20261.251.271.231.26+2.85%37,981
Jan 21, 20261.201.231.201.23+3.36%20,702
Jan 20, 20261.121.261.121.19+6.25%54,855
Jan 16, 20261.081.131.081.12+3.30%29,363
Jan 15, 20261.091.091.081.08+0.00%7,508
Jan 14, 20261.081.091.081.08+0.39%5,091
Jan 13, 20261.071.081.071.08+0.00%1,663
Jan 12, 20261.061.091.061.08+2.86%24,376
Jan 9, 20261.051.061.041.05+1.94%19,506
Jan 8, 20261.051.051.031.03+0.00%8,044
Jan 7, 20261.051.051.031.03+0.00%3,431
Jan 6, 20261.051.051.021.03+0.98%16,775
Jan 5, 20261.031.051.021.02-2.86%28,220
Jan 2, 20261.041.081.021.05+2.94%11,373
Dec 31, 20251.011.031.011.02+2.00%21,916
Dec 30, 20251.011.031.001.00-2.91%24,012
Dec 29, 20251.041.041.011.03-1.90%33,667
Dec 26, 20251.051.071.041.05+0.00%16,194
Dec 24, 20251.061.061.041.05+0.96%3,620
Dec 23, 20251.041.051.011.04-1.89%9,675
Dec 22, 20251.041.101.041.06+0.13%7,326
Dec 19, 20251.091.101.041.06-1.07%26,421
Dec 18, 20251.121.151.061.07-6.14%37,321
Dec 17, 20251.191.191.131.14-2.56%4,005
Dec 16, 20251.171.201.151.17+0.00%11,099
Dec 15, 20251.181.201.161.17+0.86%16,047
Dec 12, 20251.141.201.141.16+1.75%11,457
Dec 11, 20251.191.231.141.14-9.52%27,786
Dec 10, 20251.211.291.211.26+2.44%11,170
Dec 9, 20251.241.251.231.23-1.60%4,518
Dec 8, 20251.291.291.241.25-2.34%9,429
Dec 5, 20251.281.301.281.28-1.92%3,707
Dec 4, 20251.261.311.261.30+2.76%8,268
Dec 3, 20251.241.281.241.27-0.39%15,104
Dec 2, 20251.271.301.271.27+3.66%37,660
Dec 1, 20251.191.300.96671.23-6.82%92,229
Nov 28, 20251.341.351.281.32-0.75%15,843
Nov 26, 20251.311.361.311.33+3.50%83,241
Nov 25, 20251.281.321.271.28+1.98%74,256
Nov 24, 20251.231.291.221.26+4.13%56,813
Nov 21, 20251.181.251.181.21+2.54%15,824
Nov 20, 20251.221.231.151.18-2.48%42,700
Nov 19, 20251.251.261.201.21-1.63%32,505
Nov 18, 20251.271.281.171.23-3.15%79,471
Nov 17, 20251.241.271.141.27+3.25%52,610
Nov 14, 20251.201.251.131.23+0.82%38,734
Nov 13, 20251.131.241.091.22+12.96%103,101
Nov 12, 20251.091.121.071.08-0.92%13,070
Nov 11, 20251.101.131.071.09+0.93%23,291
Nov 10, 20251.101.101.031.08-1.82%32,459

Daily open, high, low, close and volume for Socket Mobile, Inc. New (SCKT). Showing 250 trading days. Unadjusted prices.