5 DAY PERFORMANCE
+97.25%
1 MONTH PERFORMANCE
+47.33%
3 MONTH PERFORMANCE
+36.48%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-9.43%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.52 | $0.52 (-1.49%) | $0.54 | $0.51 | 11.56 K | $4.26 M |
| 09/17/2026 | $0.51 | $0.51 (0.39%) | $0.54 | $0.50 | 87.10 K | $4.22 M |
| 09/16/2026 | $0.51 | $0.50 (-2.72%) | $0.52 | $0.48 | 72.96 K | $4.12 M |
| 09/15/2026 | $0.50 | $0.49 (-2.85%) | $0.52 | $0.48 | 72.49 K | $4.01 M |
| 09/14/2026 | $0.54 | $0.50 (-7.06%) | $0.55 | $0.50 | 58.72 K | $4.14 M |
| 09/11/2026 | $0.54 | $0.52 (-2.96%) | $0.59 | $0.52 | 39.32 K | $4.32 M |
| 09/10/2026 | $0.52 | $0.54 (3.77%) | $0.56 | $0.52 | 25.41 K | $4.45 M |
| 09/09/2026 | $0.56 | $0.52 (-6.55%) | $0.58 | $0.52 | 119.19 K | $4.31 M |
| 09/08/2026 | $0.61 | $0.57 (-6%) | $0.61 | $0.57 | 85.28 K | $4.73 M |
| 09/04/2026 | $0.63 | $0.61 (-3.15%) | $0.65 | $0.60 | 38.39 K | $5.02 M |
| 09/03/2026 | $0.61 | $0.63 (3.15%) | $0.63 | $0.59 | 114.09 K | $5.19 M |
| 09/02/2026 | $0.61 | $0.61 (0.1%) | $0.61 | $0.59 | 82.61 K | $5.03 M |
| 09/01/2026 | $0.62 | $0.60 (-2.62%) | $0.63 | $0.59 | 309.29 K | $4.96 M |
| 08/31/2026 | $0.66 | $0.64 (-2.74%) | $0.66 | $0.62 | 61.99 K | $5.29 M |
| 08/28/2026 | $0.71 | $0.66 (-6.89%) | $0.75 | $0.66 | 175.95 K | $5.45 M |
| 08/27/2026 | $0.78 | $0.72 (-7.1%) | $0.78 | $0.70 | 270.53 K | $5.96 M |
| 08/26/2026 | $0.67 | $0.78 (15.77%) | $0.78 | $0.67 | 970.99 K | $6.42 M |
| 08/25/2026 | $0.64 | $0.67 (4.54%) | $0.70 | $0.61 | 906.55 K | $5.54 M |
| 08/24/2026 | $0.69 | $0.64 (-6.9%) | $0.69 | $0.61 | 589.50 K | $5.28 M |
| 08/21/2026 | $0.66 | $0.67 (0.71%) | $0.70 | $0.63 | 341.33 K | $5.49 M |
| 08/20/2026 | $0.69 | $0.65 (-5.57%) | $0.72 | $0.63 | 455.10 K | $5.37 M |
| 08/19/2026 | $0.70 | $0.68 (-3.68%) | $0.79 | $0.66 | 567.33 K | $5.57 M |
| 08/18/2026 | $0.82 | $0.73 (-11.43%) | $0.83 | $0.69 | 887.00 K | $5.99 M |
| 08/17/2026 | $1.13 | $0.92 (-18.58%) | $1.23 | $0.86 | 1.26 M | $7.59 M |
| 08/14/2026 | $1.30 | $1.17 (-10%) | $1.38 | $1.11 | 1.12 M | $9.65 M |
| 08/13/2026 | $1.63 | $1.36 (-16.56%) | $1.77 | $1.36 | 6.24 M | $11.21 M |
| 08/12/2026 | $1.41 | $1.63 (15.6%) | $2.18 | $1.30 | 24.85 M | $13.44 M |
| 08/11/2026 | $1.31 | $1.39 (6.11%) | $1.59 | $1.15 | 13.75 M | $11.46 M |
| 08/10/2026 | $2.61 | $2.13 (-18.39%) | $2.79 | $1.38 | 221.02 M | $17.56 M |
| 08/07/2026 | $0.39 | $0.39 (-1.03%) | $0.41 | $0.39 | 101.11 K | $3.18 M |
| 08/06/2026 | $0.41 | $0.39 (-5.11%) | $0.43 | $0.39 | 79.92 K | $3.22 M |
| 08/05/2026 | $0.41 | $0.40 (-3.15%) | $0.41 | $0.40 | 162.40 K | $3.27 M |
| 08/04/2026 | $0.41 | $0.41 (0.81%) | $0.42 | $0.38 | 154.60 K | $3.39 M |
| 08/03/2026 | $0.41 | $0.41 (-0.19%) | $0.41 | $0.40 | 322.60 K | $3.39 M |
| 07/31/2026 | $0.46 | $0.40 (-12.1%) | $0.46 | $0.40 | 98.06 K | $3.32 M |
| 07/30/2026 | $0.48 | $0.45 (-6.56%) | $0.48 | $0.42 | 204.21 K | $3.68 M |
| 07/29/2026 | $0.49 | $0.48 (-2.8%) | $0.50 | $0.47 | 64.78 K | $3.93 M |
| 07/28/2026 | $0.48 | $0.47 (-1.07%) | $0.48 | $0.47 | 59.15 K | $3.88 M |
| 07/27/2026 | $0.48 | $0.48 (-0.94%) | $0.48 | $0.47 | 22.30 K | $3.87 M |
| 07/24/2026 | $0.51 | $0.47 (-7.63%) | $0.51 | $0.47 | 15.16 K | $3.83 M |
| 07/23/2026 | $0.48 | $0.49 (2.26%) | $0.50 | $0.48 | 121.20 K | $3.98 M |
| 07/22/2026 | $0.49 | $0.48 (-2.45%) | $0.50 | $0.48 | 37.30 K | $3.89 M |
| 07/21/2026 | $0.49 | $0.48 (-1.63%) | $0.49 | $0.48 | 12.50 K | $3.94 M |
| 07/20/2026 | $0.52 | $0.50 (-4.12%) | $0.52 | $0.47 | 103.92 K | $4.06 M |
| 07/17/2026 | $0.52 | $0.51 (-2.67%) | $0.52 | $0.50 | 5.42 K | $4.12 M |
| 07/16/2026 | $0.52 | $0.51 (-0.87%) | $0.54 | $0.50 | 22.90 K | $4.17 M |
| 07/15/2026 | $0.53 | $0.53 (0.49%) | $0.57 | $0.49 | 182.60 K | $4.33 M |
| 07/14/2026 | $0.54 | $0.54 (0.41%) | $0.54 | $0.53 | 14.40 K | $4.41 M |
| 07/13/2026 | $0.55 | $0.55 (0.44%) | $0.55 | $0.53 | 62.10 K | $4.46 M |
| 07/10/2026 | $0.56 | $0.54 (-3.45%) | $0.57 | $0.54 | 75.50 K | $4.41 M |
| 07/09/2026 | $0.60 | $0.56 (-5.93%) | $0.60 | $0.55 | 74.33 K | $4.58 M |
| 07/08/2026 | $0.57 | $0.59 (3.21%) | $0.59 | $0.54 | 121.03 K | $4.79 M |
| 07/07/2026 | $0.59 | $0.57 (-3.13%) | $0.62 | $0.54 | 290.80 K | $4.64 M |
| 07/06/2026 | $0.60 | $0.59 (-1.56%) | $0.64 | $0.59 | 79.00 K | $4.82 M |
| 07/02/2026 | $0.67 | $0.62 (-7.46%) | $0.68 | $0.60 | 229.97 K | $5.04 M |
| 07/01/2026 | $0.64 | $0.66 (3.06%) | $0.67 | $0.61 | 458.43 K | $5.37 M |
| 06/30/2026 | $0.56 | $0.60 (7.61%) | $0.64 | $0.56 | 567.30 K | $4.90 M |
| 06/29/2026 | $0.59 | $0.58 (-1.96%) | $0.62 | $0.57 | 40.30 K | $4.72 M |
| 06/26/2026 | $0.59 | $0.61 (2.45%) | $0.65 | $0.59 | 41.70 K | $4.94 M |
| 06/25/2026 | $0.62 | $0.60 (-3.71%) | $0.65 | $0.56 | 136.11 K | $4.86 M |
| 06/24/2026 | $0.60 | $0.63 (3.92%) | $0.69 | $0.60 | 172.50 K | $5.09 M |
| 06/23/2026 | $0.62 | $0.59 (-5.44%) | $0.67 | $0.54 | 225.90 K | $4.76 M |
| 06/22/2026 | $0.69 | $0.63 (-9.41%) | $0.75 | $0.63 | 121.81 K | $5.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
