5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-21.31%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.86 | $0.86 (-0.56%) | $0.90 | $0.86 | 5.43 K | |
| 05/05/2026 | $0.89 | $0.89 (0.01%) | $0.92 | $0.86 | 27.90 K | $7.09 M |
| 05/04/2026 | $0.87 | $0.90 (3.15%) | $0.96 | $0.87 | 11.23 K | $7.17 M |
| 05/01/2026 | $0.86 | $0.90 (5.4%) | $0.93 | $0.86 | 11.60 K | $7.19 M |
| 04/30/2026 | $0.87 | $0.91 (4.02%) | $0.91 | $0.87 | 4.21 K | $7.21 M |
| 04/29/2026 | $0.92 | $0.87 (-6.22%) | $0.92 | $0.87 | 4.00 K | $6.91 M |
| 04/28/2026 | $0.90 | $0.91 (0.74%) | $0.92 | $0.88 | 6.41 K | $7.22 M |
| 04/27/2026 | $0.96 | $0.90 (-5.93%) | $0.96 | $0.90 | 12.00 K | $7.20 M |
| 04/24/2026 | $0.94 | $0.88 (-5.66%) | $0.94 | $0.88 | 15.25 K | $7.03 M |
| 04/23/2026 | $0.95 | $0.93 (-2.44%) | $0.95 | $0.90 | 13.03 K | $7.39 M |
| 04/22/2026 | $0.93 | $0.92 (-0.58%) | $0.96 | $0.90 | 33.30 K | $7.33 M |
| 04/21/2026 | $0.92 | $0.95 (3.25%) | $0.97 | $0.92 | 35.31 K | $7.57 M |
| 04/20/2026 | $0.91 | $0.92 (0.47%) | $0.93 | $0.90 | 64.50 K | $7.30 M |
| 04/17/2026 | $0.93 | $0.93 (0.28%) | $0.93 | $0.87 | 154.74 K | $7.41 M |
| 04/16/2026 | $0.88 | $0.95 (7.05%) | $0.98 | $0.84 | 126.10 K | $7.54 M |
| 04/15/2026 | $0.84 | $0.88 (5.35%) | $0.89 | $0.83 | 18.22 K | $7.05 M |
| 04/14/2026 | $0.86 | $0.85 (-0.68%) | $0.86 | $0.82 | 20.20 K | $6.78 M |
| 04/13/2026 | $0.88 | $0.86 (-2.26%) | $0.91 | $0.85 | 6.66 K | $6.86 M |
| 04/10/2026 | $0.85 | $0.88 (3.29%) | $0.93 | $0.85 | 6.40 K | $7.01 M |
| 04/09/2026 | $0.87 | $0.85 (-2.2%) | $0.94 | $0.85 | 26.72 K | $6.78 M |
| 04/08/2026 | $0.91 | $0.88 (-3.24%) | $0.98 | $0.86 | 48.84 K | $7.02 M |
| 04/07/2026 | $0.96 | $0.94 (-2.12%) | $0.99 | $0.92 | 27.07 K | $7.49 M |
| 04/06/2026 | $0.91 | $1.00 (9.72%) | $1.02 | $0.89 | 975.26 K | $7.97 M |
| 04/02/2026 | $0.88 | $0.87 (-0.19%) | $0.88 | $0.86 | 5.95 K | $6.97 M |
| 04/01/2026 | $0.88 | $0.89 (1.88%) | $0.89 | $0.86 | 4.53 K | $7.13 M |
| 03/31/2026 | $0.89 | $0.87 (-2.69%) | $0.90 | $0.85 | 10.81 K | $6.93 M |
| 03/30/2026 | $0.86 | $0.87 (0.81%) | $0.90 | $0.86 | 10.13 K | $6.93 M |
| 03/27/2026 | $0.89 | $0.90 (1.03%) | $0.90 | $0.86 | 5.57 K | $7.17 M |
| 03/26/2026 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.89 | 12.33 K | $7.17 M |
| 03/25/2026 | $0.90 | $0.88 (-1.78%) | $0.92 | $0.88 | 14.10 K | $7.05 M |
| 03/24/2026 | $0.90 | $0.90 (0.51%) | $0.94 | $0.87 | 53.91 K | $7.17 M |
| 03/23/2026 | $0.92 | $0.90 (-2.63%) | $0.92 | $0.86 | 38.90 K | $7.14 M |
| 03/20/2026 | $0.86 | $0.92 (6.85%) | $0.94 | $0.86 | 50.23 K | $7.33 M |
| 03/19/2026 | $0.88 | $0.88 (-0.23%) | $0.89 | $0.86 | 5.60 K | $6.99 M |
| 03/18/2026 | $0.87 | $0.87 (0.33%) | $0.90 | $0.86 | 18.32 K | $6.94 M |
| 03/17/2026 | $0.88 | $0.88 (-0.31%) | $0.90 | $0.85 | 31.94 K | $7.00 M |
| 03/16/2026 | $0.90 | $0.90 (-0.38%) | $0.91 | $0.88 | 13.85 K | $7.17 M |
| 03/13/2026 | $0.90 | $0.91 (1.48%) | $0.94 | $0.88 | 24.90 K | $7.28 M |
| 03/12/2026 | $0.93 | $0.92 (-0.78%) | $0.95 | $0.88 | 31.72 K | $7.33 M |
| 03/11/2026 | $0.89 | $0.94 (5.62%) | $0.95 | $0.89 | 52.75 K | $7.49 M |
| 03/10/2026 | $0.94 | $0.91 (-3.96%) | $0.98 | $0.90 | 116.70 K | $7.23 M |
| 03/09/2026 | $1.05 | $0.96 (-8.14%) | $1.07 | $0.90 | 1.02 M | $7.69 M |
| 03/06/2026 | $0.92 | $0.98 (6.3%) | $1.00 | $0.89 | 4.28 M | $7.80 M |
| 03/05/2026 | $0.90 | $0.90 (-0.68%) | $0.91 | $0.90 | 10.00 K | $7.13 M |
| 03/04/2026 | $0.92 | $0.91 (-1.39%) | $0.92 | $0.90 | 6.70 K | $7.25 M |
| 03/03/2026 | $0.90 | $0.90 (-0.28%) | $0.95 | $0.90 | 31.01 K | $7.14 M |
| 03/02/2026 | $0.90 | $0.90 (0.38%) | $0.95 | $0.90 | 41.70 K | $7.16 M |
| 02/27/2026 | $0.95 | $0.90 (-5.68%) | $0.97 | $0.89 | 33.00 K | $7.13 M |
| 02/26/2026 | $0.91 | $0.90 (-1.64%) | $0.93 | $0.89 | 44.38 K | $7.13 M |
| 02/25/2026 | $0.96 | $0.91 (-5.14%) | $1.03 | $0.90 | 50.70 K | $7.26 M |
| 02/24/2026 | $1.09 | $0.99 (-9.63%) | $1.09 | $0.96 | 28.30 K | $7.85 M |
| 02/23/2026 | $1.06 | $0.96 (-9.78%) | $1.06 | $0.95 | 71.11 K | $7.62 M |
| 02/20/2026 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.01 | 18.61 K | $8.05 M |
| 02/19/2026 | $1.10 | $1.15 (4.55%) | $1.16 | $1.05 | 75.40 K | $9.17 M |
| 02/18/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.04 | 9.63 K | $8.29 M |
| 02/17/2026 | $1.08 | $1.05 (-2.78%) | $1.13 | $1.05 | 37.20 K | $8.37 M |
| 02/13/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.07 | 2.34 K | $8.52 M |
| 02/12/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 10.53 K | $8.52 M |
| 02/11/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 2.32 K | $8.60 M |
| 02/10/2026 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 11.52 K | $8.60 M |
| 02/09/2026 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.10 | 10.60 K | $8.76 M |
| 02/06/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 6.32 K | $8.92 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.
