5 DAY PERFORMANCE
+36.48%
1 MONTH PERFORMANCE
+12.94%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
-7.69%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-15.79%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.69 | $0.63 (-9.41%) | $0.75 | $0.63 | 121.81 K | $5.09 M |
| 06/18/2026 | $0.89 | $0.70 (-20.52%) | $0.90 | $0.70 | 520.44 K | $5.72 M |
| 06/17/2026 | $0.91 | $0.88 (-2.65%) | $0.95 | $0.87 | 601.90 K | $7.18 M |
| 06/16/2026 | $0.87 | $0.90 (3.07%) | $0.92 | $0.84 | 434.00 K | $7.32 M |
| 06/15/2026 | $0.93 | $0.88 (-4.98%) | $0.94 | $0.88 | 179.16 K | $7.19 M |
| 06/12/2026 | $0.93 | $0.91 (-2.26%) | $0.99 | $0.91 | 210.38 K | $7.40 M |
| 06/11/2026 | $0.93 | $0.93 (0%) | $0.94 | $0.90 | 231.90 K | $7.57 M |
| 06/10/2026 | $0.88 | $0.95 (7.95%) | $0.98 | $0.85 | 1.04 M | $7.73 M |
| 06/09/2026 | $0.91 | $0.84 (-6.96%) | $0.93 | $0.83 | 560.90 K | $6.85 M |
| 06/08/2026 | $0.87 | $0.86 (-1.15%) | $0.89 | $0.85 | 138.88 K | $7.00 M |
| 06/05/2026 | $0.91 | $0.88 (-3.84%) | $0.95 | $0.88 | 209.80 K | $7.12 M |
| 06/04/2026 | $0.91 | $0.90 (-1.51%) | $0.93 | $0.89 | 123.54 K | $7.32 M |
| 06/03/2026 | $0.93 | $0.92 (-1.37%) | $0.98 | $0.89 | 272.55 K | $7.46 M |
| 06/02/2026 | $0.93 | $0.90 (-3.53%) | $0.97 | $0.90 | 174.64 K | $7.32 M |
| 06/01/2026 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.90 | 180.84 K | $7.65 M |
| 05/29/2026 | $0.93 | $0.96 (3.23%) | $0.99 | $0.90 | 510.50 K | $7.81 M |
| 05/28/2026 | $0.88 | $0.93 (6.29%) | $0.96 | $0.85 | 466.46 K | $7.57 M |
| 05/27/2026 | $0.83 | $0.88 (5.91%) | $0.98 | $0.81 | 564.84 K | $7.13 M |
| 05/26/2026 | $0.85 | $0.83 (-2.48%) | $0.85 | $0.83 | 21.52 K | $6.74 M |
| 05/22/2026 | $0.85 | $0.85 (0.59%) | $0.85 | $0.83 | 31.53 K | $6.92 M |
| 05/21/2026 | $0.85 | $0.83 (-2.34%) | $0.85 | $0.83 | 15.34 K | $6.75 M |
| 05/20/2026 | $0.85 | $0.85 (0.01%) | $0.85 | $0.85 | 10.20 K | $6.92 M |
| 05/19/2026 | $0.86 | $0.86 (-0.57%) | $0.86 | $0.85 | 1.53 K | $6.96 M |
| 05/18/2026 | $0.85 | $0.86 (0.38%) | $0.86 | $0.85 | 6.47 K | $6.96 M |
| 05/15/2026 | $0.88 | $0.86 (-2.26%) | $0.88 | $0.86 | 20.35 K | $7.00 M |
| 05/14/2026 | $0.87 | $0.86 (-0.45%) | $0.89 | $0.86 | 16.90 K | $7.02 M |
| 05/13/2026 | $0.90 | $0.88 (-2.69%) | $0.90 | $0.87 | 8.80 K | $7.16 M |
| 05/12/2026 | $0.86 | $0.86 (0%) | $0.88 | $0.86 | 7.23 K | $7.00 M |
| 05/11/2026 | $0.89 | $0.88 (-0.48%) | $0.90 | $0.86 | 37.50 K | $7.19 M |
| 05/08/2026 | $0.87 | $0.85 (-1.73%) | $0.87 | $0.85 | 5.55 K | $6.92 M |
| 05/07/2026 | $0.86 | $0.87 (1.05%) | $0.88 | $0.85 | 29.70 K | $7.08 M |
| 05/06/2026 | $0.86 | $0.86 (-0.27%) | $0.90 | $0.86 | 15.90 K | $7.02 M |
| 05/05/2026 | $0.89 | $0.89 (0.01%) | $0.92 | $0.86 | 27.90 K | $7.24 M |
| 05/04/2026 | $0.87 | $0.90 (3.15%) | $0.96 | $0.87 | 11.23 K | $7.32 M |
| 05/01/2026 | $0.86 | $0.90 (5.4%) | $0.93 | $0.86 | 11.60 K | $7.34 M |
| 04/30/2026 | $0.87 | $0.91 (4.02%) | $0.91 | $0.87 | 4.21 K | $7.36 M |
| 04/29/2026 | $0.92 | $0.87 (-6.22%) | $0.92 | $0.87 | 4.00 K | $7.05 M |
| 04/28/2026 | $0.90 | $0.91 (0.74%) | $0.92 | $0.88 | 6.41 K | $7.37 M |
| 04/27/2026 | $0.96 | $0.90 (-5.93%) | $0.96 | $0.90 | 12.00 K | $7.35 M |
| 04/24/2026 | $0.94 | $0.88 (-5.66%) | $0.94 | $0.88 | 15.25 K | $7.18 M |
| 04/23/2026 | $0.95 | $0.93 (-2.44%) | $0.95 | $0.90 | 13.03 K | $7.54 M |
| 04/22/2026 | $0.93 | $0.92 (-0.58%) | $0.96 | $0.90 | 33.30 K | $7.48 M |
| 04/21/2026 | $0.92 | $0.95 (3.25%) | $0.97 | $0.92 | 35.31 K | $7.73 M |
| 04/20/2026 | $0.91 | $0.92 (0.47%) | $0.93 | $0.90 | 64.50 K | $7.45 M |
| 04/17/2026 | $0.93 | $0.93 (0.28%) | $0.93 | $0.87 | 154.74 K | $7.57 M |
| 04/16/2026 | $0.88 | $0.95 (7.05%) | $0.98 | $0.84 | 126.10 K | $7.70 M |
| 04/15/2026 | $0.84 | $0.88 (5.35%) | $0.89 | $0.83 | 18.22 K | $7.20 M |
| 04/14/2026 | $0.86 | $0.85 (-0.68%) | $0.86 | $0.82 | 20.20 K | $6.92 M |
| 04/13/2026 | $0.88 | $0.86 (-2.26%) | $0.91 | $0.85 | 6.66 K | $7.00 M |
| 04/10/2026 | $0.85 | $0.88 (3.29%) | $0.93 | $0.85 | 6.40 K | $7.16 M |
| 04/09/2026 | $0.87 | $0.85 (-2.2%) | $0.94 | $0.85 | 26.72 K | $6.92 M |
| 04/08/2026 | $0.91 | $0.88 (-3.24%) | $0.98 | $0.86 | 48.84 K | $7.16 M |
| 04/07/2026 | $0.96 | $0.94 (-2.12%) | $0.99 | $0.92 | 27.07 K | $7.65 M |
| 04/06/2026 | $0.91 | $1.00 (9.72%) | $1.02 | $0.89 | 975.26 K | $8.14 M |
| 04/02/2026 | $0.88 | $0.87 (-0.19%) | $0.88 | $0.86 | 5.95 K | $7.12 M |
| 04/01/2026 | $0.88 | $0.89 (1.88%) | $0.89 | $0.86 | 4.53 K | $7.27 M |
| 03/31/2026 | $0.89 | $0.87 (-2.69%) | $0.90 | $0.85 | 10.81 K | $7.07 M |
| 03/30/2026 | $0.86 | $0.87 (0.81%) | $0.90 | $0.86 | 10.13 K | $7.08 M |
| 03/27/2026 | $0.89 | $0.90 (1.03%) | $0.90 | $0.86 | 5.57 K | $7.32 M |
| 03/26/2026 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.89 | 12.33 K | $7.32 M |
| 03/25/2026 | $0.90 | $0.88 (-1.78%) | $0.92 | $0.88 | 14.10 K | $7.19 M |
| 03/24/2026 | $0.90 | $0.90 (0.51%) | $0.94 | $0.87 | 53.91 K | $7.32 M |
| 03/23/2026 | $0.92 | $0.90 (-2.63%) | $0.92 | $0.86 | 38.90 K | $7.29 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.
