5 DAY PERFORMANCE
-19.69%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-8.93%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-29.17%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.28 | 3.71 K | $10.19 M |
| 12/04/2025 | $1.26 | $1.31 (3.97%) | $1.31 | $1.26 | 8.30 K | $10.43 M |
| 12/03/2025 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 15.10 K | $10.11 M |
| 12/02/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.27 | 37.66 K | $10.11 M |
| 12/01/2025 | $1.19 | $1.23 (3.36%) | $1.30 | $0.97 | 92.23 K | $9.79 M |
| 11/28/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.28 | 15.84 K | $10.51 M |
| 11/26/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 83.24 K | $10.59 M |
| 11/25/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 74.30 K | $10.27 M |
| 11/24/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.22 | 56.81 K | $10.03 M |
| 11/21/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 15.82 K | $9.63 M |
| 11/20/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.15 | 42.70 K | $9.39 M |
| 11/19/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 32.51 K | $9.63 M |
| 11/18/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.17 | 79.47 K | $9.79 M |
| 11/17/2025 | $1.24 | $1.27 (2.42%) | $1.27 | $1.14 | 52.61 K | $10.11 M |
| 11/14/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.13 | 38.73 K | $9.79 M |
| 11/13/2025 | $1.13 | $1.22 (7.96%) | $1.24 | $1.09 | 103.10 K | $9.71 M |
| 11/12/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 13.07 K | $8.60 M |
| 11/11/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 23.30 K | $8.68 M |
| 11/10/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.03 | 32.46 K | $8.60 M |
| 11/07/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 33.05 K | $8.76 M |
| 11/06/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.06 | 15.90 K | $8.60 M |
| 11/05/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.00 | 43.13 K | $8.36 M |
| 11/04/2025 | $0.99 | $1.05 (6.07%) | $1.05 | $0.95 | 22.93 K | $8.36 M |
| 11/03/2025 | $0.93 | $1.00 (6.77%) | $1.01 | $0.93 | 20.82 K | $7.95 M |
| 10/31/2025 | $0.95 | $0.94 (-0.14%) | $0.95 | $0.94 | 3.62 K | $7.51 M |
| 10/30/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.92 | 15.80 K | $7.48 M |
| 10/29/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.93 | 3.60 K | $7.40 M |
| 10/28/2025 | $0.92 | $0.95 (2.93%) | $0.95 | $0.92 | 25.20 K | $7.56 M |
| 10/27/2025 | $0.91 | $0.95 (4.2%) | $0.95 | $0.91 | 10.34 K | $7.55 M |
| 10/24/2025 | $0.94 | $0.94 (0%) | $0.95 | $0.94 | 5.60 K | $7.48 M |
| 10/23/2025 | $0.98 | $0.95 (-2.62%) | $0.98 | $0.92 | 45.53 K | $7.60 M |
| 10/22/2025 | $1.01 | $0.98 (-3.27%) | $1.01 | $0.91 | 73.50 K | $7.78 M |
| 10/21/2025 | $0.97 | $0.98 (1.75%) | $0.99 | $0.92 | 17.39 K | $7.83 M |
| 10/20/2025 | $0.94 | $0.95 (0.85%) | $0.96 | $0.93 | 11.53 K | $7.55 M |
| 10/17/2025 | $0.94 | $0.93 (-1.06%) | $0.97 | $0.93 | 10.60 K | $7.38 M |
| 10/16/2025 | $0.99 | $0.97 (-2.01%) | $0.99 | $0.95 | 7.20 K | $7.70 M |
| 10/15/2025 | $0.98 | $1.00 (1.11%) | $1.00 | $0.98 | 14.63 K | $7.90 M |
| 10/14/2025 | $0.96 | $1.00 (4.17%) | $1.02 | $0.94 | 17.91 K | $7.94 M |
| 10/13/2025 | $0.96 | $0.97 (0.97%) | $0.98 | $0.96 | 18.49 K | $7.69 M |
| 10/10/2025 | $1.07 | $0.95 (-11.21%) | $1.07 | $0.82 | 151.74 K | $7.54 M |
| 10/09/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 33.30 K | $8.33 M |
| 10/08/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 20.24 K | $8.25 M |
| 10/07/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 16.44 K | $8.10 M |
| 10/06/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 27.90 K | $8.10 M |
| 10/03/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 25.42 K | $8.10 M |
| 10/02/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 10.20 K | $8.10 M |
| 10/01/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 3.47 K | $8.10 M |
| 09/30/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.02 | 4.21 K | $8.18 M |
| 09/29/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.02 | 4.75 K | $8.10 M |
| 09/26/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.01 | 5.40 K | $8.10 M |
| 09/25/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 3.50 K | $8.10 M |
| 09/24/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 6.40 K | $8.25 M |
| 09/23/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $1.01 | 17.50 K | $8.25 M |
| 09/22/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.03 | 3.70 K | $8.33 M |
| 09/19/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 7.84 K | $8.41 M |
| 09/18/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 13.30 K | $8.33 M |
| 09/17/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.03 | 10.62 K | $8.18 M |
| 09/16/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 16.40 K | $8.18 M |
| 09/15/2025 | $1.02 | $1.06 (3.92%) | $1.10 | $1.01 | 83.24 K | $8.41 M |
| 09/12/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 11.90 K | $8.02 M |
| 09/11/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 16.90 K | $8.02 M |
| 09/10/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 9.83 K | $8.10 M |
| 09/09/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.02 | 6.40 K | $8.25 M |
| 09/08/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 3.64 K | $8.18 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.
