5 DAY PERFORMANCE
+138.63%
1 MONTH PERFORMANCE
+68.42%
3 MONTH PERFORMANCE
+10.34%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+0.00%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
