-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
-1.75% -
3 MONTH PERFORMANCE
+12.00% -
6 MONTH PERFORMANCE
+3.70% -
YEAR-TO-DATE PERFORMANCE
-3.45% -
1 YEAR PERFORMANCE
+6.67%
Socket Mobile, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 18,083 | $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 |
08/22/2024 | $0.94 | $0.99 (4.61%) | $0.99 | $0.94 | 5,500 | $7.46 M |
08/21/2024 | $0.96 | $0.94 (-1.84%) | $0.99 | $0.93 | 38,038 | $7.12 M |
08/20/2024 | $0.93 | $0.99 (5.91%) | $1.01 | $0.93 | 5,403 | $7.46 M |
08/19/2024 | $0.95 | $0.93 (-2.09%) | $0.99 | $0.93 | 18,026 | $7.04 M |
08/16/2024 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.95 | 2,000 | $7.19 M |
08/15/2024 | $0.99 | $1.00 (1.52%) | $1.00 | $0.95 | 9,300 | $7.57 M |
08/14/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 1,711 | $7.57 M |
08/13/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.92 | 15,800 | $7.72 M |
08/12/2024 | $0.93 | $1.00 (7.53%) | $1.14 | $0.93 | 18,821 | $7.57 M |
08/09/2024 | $0.95 | $0.96 (1.22%) | $0.99 | $0.95 | 3,949 | $7.24 M |
08/08/2024 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.91 | 5,263 | $7.19 M |
08/07/2024 | $0.95 | $0.95 (0%) | $0.99 | $0.94 | 7,341 | $7.19 M |
08/06/2024 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.95 | 17,600 | $7.19 M |
08/05/2024 | $0.98 | $1.00 (1.84%) | $1.01 | $0.97 | 17,934 | $7.56 M |
08/02/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.97 | 12,043 | $7.57 M |