-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
+8.89% -
3 MONTH PERFORMANCE
+41.35% -
6 MONTH PERFORMANCE
+13.95% -
YEAR-TO-DATE PERFORMANCE
+26.72% -
1 YEAR PERFORMANCE
+13.95%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.39 | 50,036 | $11.17 M |
| 11/21/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.45 | 31,326 | $11.25 M |
| 11/20/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.40 | 25,920 | $11.02 M |
| 11/19/2024 | $1.34 | $1.43 (6.72%) | $1.44 | $1.34 | 94,200 | $10.87 M |
| 11/18/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 29,805 | $10.26 M |
| 11/15/2024 | $1.30 | $1.35 (3.85%) | $1.35 | $1.26 | 18,290 | $10.26 M |
| 11/14/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.24 | 33,840 | $10.18 M |
| 11/13/2024 | $1.33 | $1.39 (4.51%) | $1.43 | $1.26 | 154,099 | $10.56 M |
| 11/12/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.15 | 40,149 | $9.27 M |
| 11/11/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.12 | 14,726 | $9.04 M |
| 11/08/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.14 | 13,946 | $8.97 M |
| 11/07/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.13 | 24,200 | $8.97 M |
| 11/06/2024 | $1.13 | $1.17 (3.54%) | $1.20 | $1.12 | 20,858 | $8.89 M |
| 11/05/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 21,100 | $8.66 M |
| 11/04/2024 | $1.12 | $1.18 (5.36%) | $1.18 | $1.12 | 28,270 | $8.97 M |
| 11/01/2024 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 18,100 | $8.51 M |
| 10/31/2024 | $1.08 | $1.10 (1.85%) | $1.12 | $1.07 | 18,147 | $8.36 M |
| 10/30/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 24,400 | $8.36 M |
| 10/29/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $0.99 | 53,500 | $8.36 M |
| 10/28/2024 | $1.13 | $1.11 (-1.77%) | $1.19 | $1.05 | 71,800 | $8.44 M |
| 10/25/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.13 | 21,343 | $8.59 M |
| 10/24/2024 | $1.37 | $1.24 (-9.49%) | $1.39 | $1.24 | 44,650 | $9.42 M |
| 10/23/2024 | $1.35 | $1.35 (0%) | $1.46 | $1.29 | 81,637 | $10.26 M |
| 10/22/2024 | $1.17 | $1.34 (14.53%) | $1.38 | $1.16 | 95,029 | $10.18 M |
| 10/21/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 5,400 | $8.71 M |
| 10/18/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 2,700 | $8.78 M |
| 10/17/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 1,726 | $8.78 M |
| 10/16/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.14 | 3,300 | $8.86 M |
| 10/15/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.18 | 2,935 | $8.93 M |
| 10/14/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 5,500 | $8.86 M |
| 10/11/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 8,036 | $8.93 M |
| 10/10/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.16 | 2,100 | $8.78 M |
| 10/09/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 31,047 | $8.86 M |
| 10/08/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.16 | 2,136 | $8.86 M |
| 10/07/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.12 | 16,949 | $8.71 M |
| 10/04/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 2,432 | $8.63 M |
| 10/03/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 1,700 | $8.56 M |
| 10/02/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 17,300 | $8.63 M |
| 10/01/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 9,047 | $8.56 M |
| 09/30/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.14 | 7,300 | $8.71 M |
| 09/27/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 3,200 | $8.78 M |
| 09/26/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.14 | 9,100 | $8.71 M |
| 09/25/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 14,059 | $8.63 M |
| 09/24/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 11,745 | $8.71 M |
| 09/23/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 14,100 | $8.86 M |
| 09/20/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.13 | 7,600 | $8.93 M |
| 09/19/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.11 | 16,523 | $8.71 M |
| 09/18/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 30,528 | $8.56 M |
| 09/17/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 9,400 | $8.63 M |
| 09/16/2024 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.11 | 7,800 | $8.56 M |
| 09/13/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 4,414 | $8.86 M |
| 09/12/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 7,243 | $8.63 M |
| 09/11/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 2,700 | $8.63 M |
| 09/10/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 4,110 | $8.63 M |
| 09/09/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.07 | 5,137 | $8.71 M |
| 09/06/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.11 | 8,404 | $8.86 M |
| 09/05/2024 | $1.12 | $1.12 (0%) | $1.17 | $1.12 | 10,800 | $8.48 M |
| 09/04/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 3,249 | $8.71 M |
| 09/03/2024 | $1.13 | $1.17 (3.54%) | $1.20 | $1.13 | 18,000 | $8.86 M |
| 08/30/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.15 | 22,041 | $9.09 M |
| 08/29/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.12 | 37,741 | $9.09 M |
| 08/28/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 17,934 | $9.09 M |
| 08/27/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.11 | 40,583 | $8.93 M |
| 08/26/2024 | $1.00 | $1.14 (14%) | $1.16 | $1.00 | 44,723 | $8.63 M |
| 08/23/2024 | $0.99 | $1.04 (5.58%) | $1.07 | $0.96 | 65,771 | $7.87 M |