Socket Mobile, Inc. (SCKT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.50

north_east

$0.16 (11.94%)

Day's range

$1.33

$1.5

5 DAY PERFORMANCE

+35.14%

1 MONTH PERFORMANCE

+12.78%

3 MONTH PERFORMANCE

+7.91%

6 MONTH PERFORMANCE

+31.58%

YEAR-TO-DATE PERFORMANCE

+12.78%

1 YEAR PERFORMANCE

+47.06%

Socket Mobile, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.12	$1.13 (0.89%)	$1.14	$1.10	15,168	$8.51 M
03/11/2025	$1.14	$1.13 (-0.88%)	$1.14	$1.11	7,400	$8.59 M
03/10/2025	$1.10	$1.12 (1.82%)	$1.12	$1.10	6,226	$8.51 M
03/07/2025	$1.12	$1.11 (-0.89%)	$1.12	$1.11	4,494	$8.44 M
03/06/2025	$1.16	$1.13 (-2.59%)	$1.20	$1.13	2,100	$8.59 M
03/05/2025	$1.15	$1.19 (3.48%)	$1.21	$1.14	13,900	$9.04 M
03/04/2025	$1.16	$1.16 (0%)	$1.20	$1.15	11,872	$8.82 M
03/03/2025	$1.27	$1.22 (-3.94%)	$1.27	$1.22	6,000	$9.27 M
02/28/2025	$1.13	$1.28 (13.27%)	$1.28	$1.12	29,715	$9.73 M
02/27/2025	$1.19	$1.12 (-5.88%)	$1.20	$1.10	33,337	$8.51 M
02/26/2025	$1.18	$1.20 (1.69%)	$1.22	$1.18	11,102	$9.12 M
02/25/2025	$1.26	$1.22 (-3.17%)	$1.26	$1.20	18,637	$9.27 M
02/24/2025	$1.29	$1.26 (-2.33%)	$1.33	$1.19	26,248	$9.58 M
02/21/2025	$1.28	$1.23 (-3.91%)	$1.30	$1.23	25,900	$9.35 M
02/20/2025	$1.20	$1.22 (1.67%)	$1.26	$1.20	4,942	$9.27 M
02/19/2025	$1.26	$1.27 (0.79%)	$1.32	$1.20	30,018	$9.65 M
02/18/2025	$1.33	$1.31 (-1.5%)	$1.35	$1.26	9,615	$9.96 M
02/14/2025	$1.35	$1.29 (-4.44%)	$1.35	$1.28	7,800	$9.80 M
02/13/2025	$1.36	$1.31 (-3.68%)	$1.37	$1.26	10,600	$9.96 M
02/12/2025	$1.30	$1.33 (2.31%)	$1.40	$1.30	20,608	$10.11 M
02/11/2025	$1.38	$1.32 (-4.35%)	$1.50	$1.28	20,800	$10.03 M
02/10/2025	$1.35	$1.41 (4.44%)	$1.41	$1.33	24,017	$10.72 M
02/07/2025	$1.45	$1.42 (-2.07%)	$1.45	$1.40	7,544	$10.79 M
02/06/2025	$1.45	$1.42 (-2.07%)	$1.50	$1.38	31,165	$10.79 M
02/05/2025	$1.36	$1.42 (4.41%)	$1.49	$1.25	38,800	$10.79 M
02/04/2025	$1.43	$1.45 (1.4%)	$1.49	$1.41	13,049	$11.02 M
02/03/2025	$1.35	$1.44 (6.67%)	$1.46	$1.35	8,613	$10.94 M
01/31/2025	$1.40	$1.45 (3.57%)	$1.51	$1.37	25,648	$11.02 M
01/30/2025	$1.42	$1.45 (2.11%)	$1.45	$1.41	13,562	$11.02 M
01/29/2025	$1.60	$1.43 (-10.63%)	$1.60	$1.34	18,666	$10.87 M
01/28/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.45	12,400	$11.10 M
01/27/2025	$1.53	$1.51 (-1.31%)	$1.55	$1.41	15,133	$11.48 M
01/24/2025	$1.59	$1.62 (1.89%)	$1.62	$1.59	8,700	$12.31 M
01/23/2025	$1.57	$1.59 (1.27%)	$1.63	$1.57	6,665	$12.08 M
01/22/2025	$1.63	$1.58 (-3.07%)	$1.63	$1.56	49,900	$12.01 M
01/21/2025	$1.52	$1.59 (4.61%)	$1.72	$1.51	122,130	$12.08 M
01/17/2025	$1.54	$1.49 (-3.25%)	$1.54	$1.49	13,800	$11.32 M
01/16/2025	$1.47	$1.51 (2.72%)	$1.53	$1.47	2,232	$11.48 M
01/15/2025	$1.46	$1.49 (2.05%)	$1.50	$1.43	10,748	$11.32 M
01/14/2025	$1.50	$1.47 (-2%)	$1.50	$1.45	15,327	$11.17 M
01/13/2025	$1.40	$1.50 (7.14%)	$1.51	$1.38	11,323	$11.40 M
01/10/2025	$1.37	$1.39 (1.46%)	$1.51	$1.37	7,900	$10.56 M
01/08/2025	$1.54	$1.52 (-1.3%)	$1.54	$1.50	9,964	$11.55 M
01/07/2025	$1.50	$1.53 (2%)	$1.54	$1.47	19,200	$11.63 M
01/06/2025	$1.42	$1.50 (5.63%)	$1.50	$1.33	66,852	$11.40 M
01/03/2025	$1.40	$1.34 (-4.29%)	$1.40	$1.30	36,000	$10.18 M
01/02/2025	$1.29	$1.32 (2.33%)	$1.37	$1.29	24,400	$10.03 M
12/31/2024	$1.33	$1.33 (0%)	$1.34	$1.26	33,238	$10.11 M
12/30/2024	$1.35	$1.32 (-2.22%)	$1.40	$1.31	22,996	$10.03 M
12/27/2024	$1.32	$1.34 (1.52%)	$1.39	$1.32	20,200	$10.18 M
12/26/2024	$1.32	$1.33 (0.76%)	$1.33	$1.30	8,500	$10.11 M
12/24/2024	$1.34	$1.27 (-5.22%)	$1.34	$1.27	6,249	$9.65 M
12/23/2024	$1.31	$1.33 (1.53%)	$1.35	$1.27	17,900	$10.11 M
12/20/2024	$1.32	$1.34 (1.52%)	$1.36	$1.26	7,941	$10.18 M
12/19/2024	$1.31	$1.28 (-2.29%)	$1.35	$1.28	12,800	$9.73 M
12/18/2024	$1.40	$1.33 (-5%)	$1.42	$1.31	14,675	$10.11 M
12/17/2024	$1.42	$1.42 (0%)	$1.45	$1.39	10,976	$10.79 M
12/16/2024	$1.45	$1.46 (0.69%)	$1.46	$1.38	10,300	$11.10 M
12/13/2024	$1.31	$1.47 (12.21%)	$1.47	$1.31	15,475	$11.17 M
12/12/2024	$1.44	$1.39 (-3.47%)	$1.44	$1.30	14,500	$10.56 M