5 DAY PERFORMANCE
+10.17%
1 MONTH PERFORMANCE
+26.21%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
+16.07%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
+19.27%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.26 | 8,049 | $10.18 M |
| 05/01/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.16 | 26,607 | $10.02 M |
| 04/30/2025 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 8,200 | $9.39 M |
| 04/29/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.15 | 6,200 | $9.63 M |
| 04/28/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.14 | 9,526 | $9.24 M |
| 04/25/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.21 | 9,400 | $9.14 M |
| 04/24/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.22 | 23,913 | $9.75 M |
| 04/23/2025 | $1.30 | $1.31 (0.77%) | $1.31 | $1.27 | 11,653 | $9.90 M |
| 04/22/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.22 | 8,057 | $9.82 M |
| 04/21/2025 | $1.13 | $1.28 (13.27%) | $1.29 | $1.13 | 67,334 | $9.67 M |
| 04/17/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 5,309 | $8.69 M |
| 04/16/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 7,610 | $8.62 M |
| 04/15/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 10,600 | $8.46 M |
| 04/14/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.03 | 31,857 | $8.31 M |
| 04/11/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 1,321 | $7.86 M |
| 04/10/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 2,400 | $8.01 M |
| 04/09/2025 | $0.97 | $1.01 (4.12%) | $1.08 | $0.95 | 16,934 | $7.78 M |
| 04/08/2025 | $1.04 | $1.00 (-3.89%) | $1.06 | $1.00 | 5,129 | $7.70 M |
| 04/07/2025 | $0.95 | $0.99 (4.21%) | $1.01 | $0.95 | 4,549 | $7.63 M |
| 04/04/2025 | $1.00 | $0.99 (-1.32%) | $1.04 | $0.98 | 20,900 | $7.60 M |
| 04/03/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.02 | 15,235 | $7.93 M |
| 04/02/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 10,405 | $8.55 M |
| 04/01/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 2,304 | $8.55 M |
| 03/31/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 2,047 | $8.70 M |
| 03/28/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 8,225 | $8.70 M |
| 03/27/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 941 | $8.86 M |
| 03/26/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 13,800 | $8.70 M |
| 03/25/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 4,800 | $8.78 M |
| 03/24/2025 | $1.15 | $1.15 (0%) | $1.27 | $1.12 | 4,815 | $8.86 M |
| 03/21/2025 | $1.17 | $1.20 (2.56%) | $1.23 | $1.15 | 14,947 | $9.24 M |
| 03/20/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 842 | $8.86 M |
| 03/19/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.13 | 2,100 | $8.86 M |
| 03/18/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 7,900 | $8.86 M |
| 03/17/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 8,645 | $8.94 M |
| 03/14/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.11 | 49,400 | $8.94 M |
| 03/13/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.12 | 18,006 | $8.78 M |
| 03/12/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 15,256 | $8.70 M |
| 03/11/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 7,400 | $8.70 M |
| 03/10/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.10 | 6,226 | $8.63 M |
| 03/07/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 4,494 | $8.55 M |
| 03/06/2025 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.13 | 2,100 | $8.70 M |
| 03/05/2025 | $1.15 | $1.19 (3.48%) | $1.21 | $1.14 | 13,900 | $9.17 M |
| 03/04/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 11,872 | $8.94 M |
| 03/03/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.22 | 6,000 | $9.40 M |
| 02/28/2025 | $1.13 | $1.28 (13.27%) | $1.28 | $1.12 | 29,715 | $9.86 M |
| 02/27/2025 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.10 | 33,337 | $8.63 M |
| 02/26/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 11,102 | $9.24 M |
| 02/25/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.20 | 18,637 | $9.40 M |
| 02/24/2025 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.19 | 26,248 | $9.71 M |
| 02/21/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 25,900 | $9.47 M |
| 02/20/2025 | $1.20 | $1.22 (1.67%) | $1.26 | $1.20 | 4,942 | $9.40 M |
| 02/19/2025 | $1.26 | $1.27 (0.79%) | $1.32 | $1.20 | 30,018 | $9.78 M |
| 02/18/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.26 | 9,615 | $10.09 M |
| 02/14/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 7,800 | $9.94 M |
| 02/13/2025 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.26 | 10,600 | $10.09 M |
| 02/12/2025 | $1.30 | $1.33 (2.31%) | $1.40 | $1.30 | 20,608 | $10.25 M |
| 02/11/2025 | $1.38 | $1.32 (-4.35%) | $1.50 | $1.28 | 20,800 | $10.17 M |
| 02/10/2025 | $1.35 | $1.41 (4.44%) | $1.41 | $1.33 | 24,017 | $10.86 M |
| 02/07/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 7,544 | $10.94 M |
| 02/06/2025 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.38 | 31,165 | $10.94 M |
| 02/05/2025 | $1.36 | $1.42 (4.41%) | $1.49 | $1.25 | 38,800 | $10.94 M |
| 02/04/2025 | $1.43 | $1.45 (1.4%) | $1.49 | $1.41 | 13,049 | $11.17 M |
| 02/03/2025 | $1.35 | $1.44 (6.67%) | $1.46 | $1.35 | 8,613 | $11.09 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.
