SCKT | Socket Mobile | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Socket Mobile (SCKT)

NASDAQ

$0.53+$0.0009 (+0.17%)

Price as of Oct 22, 2026 7:30 PM EDT

$4.4M
Market Cap
-44.45%
1-Year Change
Computer Hardware
Industry

1 Month
-1.16%

Low Price$0.45

High Price$0.93
3 Months
+10.90%

Low Price$0.39

High Price$2.13
1 Year
-44.45%

Low Price$0.39

High Price$2.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.52	0.57	0.51	0.53	-0.54%	137,078
10/21/2026	0.52	0.57	0.52	0.53	-0.89%	177,815
10/20/2026	0.47	0.54	0.44	0.54	+11.79%	237,193
10/19/2026	0.45	0.49	0.44	0.48	+0.86%	293,700
10/16/2026	0.51	0.65	0.42	0.48	+0.38%	9,722,095
10/15/2026	0.46	0.48	0.45	0.48	+1.73%	75,552
10/14/2026	0.52	0.53	0.45	0.47	-12.69%	342,418
10/13/2026	0.53	0.56	0.52	0.54	-2.03%	170,625
10/12/2026	0.57	0.58	0.52	0.55	-9.39%	406,062
10/09/2026	0.62	0.65	0.60	0.60	-3.20%	273,300
10/08/2026	0.67	0.68	0.60	0.62	-6.26%	409,001
10/07/2026	0.76	0.80	0.65	0.66	-19.98%	1,156,257
10/06/2026	0.93	0.94	0.79	0.83	-10.84%	3,787,875
10/05/2026	0.77	1.19	0.76	0.93	+31.61%	78,611,121
10/02/2026	0.60	0.83	0.57	0.71	+30.98%	107,719,407
10/01/2026	0.50	0.59	0.48	0.54	+20.99%	131,812,558
09/30/2026	0.46	0.46	0.45	0.45	-0.82%	29,477
09/29/2026	0.44	0.47	0.44	0.45	-0.33%	39,571
09/28/2026	0.46	0.48	0.45	0.45	-6.41%	39,111
09/25/2026	0.50	0.50	0.47	0.48	-0.64%	63,800
09/24/2026	0.53	0.53	0.48	0.49	-5.45%	94,377
09/23/2026	0.54	0.54	0.51	0.51	-4.25%	42,417
09/22/2026	0.52	0.56	0.51	0.54	+2.13%	108,032
09/21/2026	0.50	0.54	0.50	0.53	+1.72%	75,573
09/18/2026	0.52	0.54	0.51	0.52	+0.82%	11,555
09/17/2026	0.51	0.54	0.50	0.51	+2.40%	87,096
09/16/2026	0.51	0.52	0.48	0.50	+2.73%	72,963
09/15/2026	0.50	0.52	0.48	0.49	-3.03%	72,494
09/14/2026	0.54	0.55	0.50	0.50	-4.22%	58,722
09/11/2026	0.54	0.59	0.52	0.52	-2.89%	39,315
09/10/2026	0.52	0.56	0.52	0.54	+3.11%	25,405
09/09/2026	0.56	0.58	0.52	0.52	-8.74%	119,186
09/08/2026	0.61	0.61	0.57	0.57	-5.91%	85,217
09/04/2026	0.63	0.65	0.60	0.61	-3.15%	38,391
09/03/2026	0.61	0.63	0.59	0.63	+3.22%	114,086
09/02/2026	0.61	0.61	0.59	0.61	+1.30%	82,612
09/01/2026	0.62	0.63	0.59	0.60	-6.26%	309,294
08/31/2026	0.66	0.66	0.62	0.64	-2.89%	61,639
08/28/2026	0.71	0.75	0.66	0.66	-8.54%	175,952
08/27/2026	0.78	0.78	0.70	0.72	-7.13%	270,332
08/26/2026	0.67	0.78	0.67	0.78	+15.73%	970,985
08/25/2026	0.64	0.70	0.61	0.67	+4.98%	906,548
08/24/2026	0.69	0.69	0.61	0.64	-3.86%	589,495
08/21/2026	0.66	0.70	0.63	0.67	+2.26%	341,326
08/20/2026	0.69	0.72	0.63	0.65	-3.50%	455,077
08/19/2026	0.70	0.79	0.66	0.68	-7.04%	564,538
08/18/2026	0.82	0.83	0.69	0.73	-21.05%	886,974
08/17/2026	1.13	1.23	0.86	0.92	-21.37%	1,256,861
08/14/2026	1.30	1.38	1.11	1.17	-13.97%	1,122,608
08/13/2026	1.63	1.77	1.36	1.36	-16.56%	6,239,491
08/12/2026	1.41	2.18	1.30	1.63	+17.27%	24,849,651
08/11/2026	1.31	1.59	1.15	1.39	-34.74%	13,751,108
08/10/2026	2.61	2.79	1.38	2.13	+451.67%	221,018,157
08/07/2026	0.39	0.41	0.39	0.39	-1.00%	101,110
08/06/2026	0.41	0.43	0.39	0.39	-1.52%	79,922
08/05/2026	0.41	0.41	0.40	0.40	-3.65%	162,385
08/04/2026	0.41	0.42	0.38	0.41	-0.05%	154,578
08/03/2026	0.41	0.41	0.40	0.41	+2.21%	322,568
07/31/2026	0.46	0.46	0.40	0.40	-9.76%	98,058
07/30/2026	0.48	0.48	0.42	0.45	-6.36%	204,214
07/30/2026	-$0.16 Earnings
07/29/2026	0.49	0.50	0.47	0.48	+1.21%	64,778
07/28/2026	0.48	0.48	0.47	0.47	-1.07%	59,154
07/27/2026	0.48	0.48	0.47	0.48	+0.93%	22,265
07/24/2026	0.51	0.51	0.47	0.47	-3.76%	15,161
07/23/2026	0.48	0.50	0.48	0.49	+2.41%	121,202
07/22/2026	0.49	0.50	0.48	0.48	-1.24%	37,263
07/21/2026	0.49	0.49	0.48	0.48	-2.93%	12,498
07/20/2026	0.52	0.52	0.47	0.50	-1.48%	103,917
07/17/2026	0.52	0.52	0.50	0.51	-1.17%	5,415
07/16/2026	0.52	0.54	0.50	0.51	-3.85%	22,869
07/15/2026	0.53	0.57	0.49	0.53	-1.77%	182,561
07/14/2026	0.54	0.54	0.53	0.54	-1.15%	14,380
07/13/2026	0.55	0.55	0.53	0.55	+1.16%	62,078
07/10/2026	0.56	0.57	0.54	0.54	-3.73%	75,490
07/09/2026	0.60	0.60	0.55	0.56	-4.27%	74,333
07/08/2026	0.57	0.59	0.54	0.59	+3.21%	121,025
07/07/2026	0.59	0.62	0.54	0.57	-3.72%	290,765
07/06/2026	0.60	0.64	0.59	0.59	-4.52%	79,002
07/02/2026	0.67	0.68	0.60	0.62	-6.00%	229,972
07/01/2026	0.64	0.67	0.61	0.66	+9.46%	458,427
06/30/2026	0.56	0.64	0.56	0.60	+3.90%	567,280
06/29/2026	0.59	0.62	0.57	0.58	-4.45%	40,287
06/26/2026	0.59	0.65	0.59	0.61	+1.68%	41,670
06/25/2026	0.62	0.65	0.56	0.60	-4.57%	136,112
06/24/2026	0.60	0.69	0.60	0.63	+6.89%	172,499
06/23/2026	0.62	0.67	0.54	0.59	-6.37%	225,889
06/22/2026	0.69	0.75	0.63	0.63	-11.13%	121,808
06/18/2026	0.89	0.90	0.70	0.70	-20.25%	520,443
06/17/2026	0.91	0.95	0.87	0.88	-1.98%	601,868
06/16/2026	0.87	0.92	0.84	0.90	+1.82%	433,974
06/15/2026	0.93	0.94	0.88	0.88	-2.78%	179,162
06/12/2026	0.93	0.99	0.91	0.91	-2.26%	210,376
06/11/2026	0.93	0.94	0.90	0.93	-2.11%	231,901
06/10/2026	0.88	0.98	0.85	0.95	+12.77%	1,041,981
06/09/2026	0.91	0.93	0.83	0.84	-2.05%	560,874
06/08/2026	0.87	0.89	0.85	0.86	-1.73%	138,877
06/05/2026	0.91	0.95	0.88	0.88	-2.78%	209,761
06/04/2026	0.91	0.93	0.89	0.90	-1.88%	123,537
06/03/2026	0.93	0.98	0.89	0.92	+1.92%	270,895