5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-11.02%
YEAR-TO-DATE PERFORMANCE
-15.04%
1 YEAR PERFORMANCE
+0.89%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 2.56 K | $8.85 M |
| 06/23/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.13 | 7.42 K | $8.93 M |
| 06/20/2025 | $1.13 | $1.14 (0.88%) | $1.20 | $1.13 | 11.34 K | $8.93 M |
| 06/18/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 22.61 K | $8.85 M |
| 06/17/2025 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.08 | 55.64 K | $8.77 M |
| 06/16/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.16 | 27.12 K | $9.32 M |
| 06/13/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 13.70 K | $9.32 M |
| 06/12/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.12 | 61.68 K | $9.39 M |
| 06/11/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.14 | 25.93 K | $9.24 M |
| 06/10/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 14.80 K | $9.16 M |
| 06/09/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 18.04 K | $9.00 M |
| 06/06/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 4.42 K | $8.77 M |
| 06/05/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 7.04 K | $8.77 M |
| 06/04/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.08 | 15.11 K | $8.69 M |
| 06/03/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 13.83 K | $8.53 M |
| 06/02/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.07 | 17.50 K | $8.46 M |
| 05/30/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 3.40 K | $8.38 M |
| 05/29/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 3.62 K | $8.53 M |
| 05/28/2025 | $1.07 | $1.10 (2.8%) | $1.15 | $1.06 | 10.25 K | $8.61 M |
| 05/27/2025 | $1.08 | $1.11 (2.78%) | $1.16 | $1.07 | 16.20 K | $8.69 M |
| 05/23/2025 | $1.06 | $1.12 (5.66%) | $1.15 | $1.06 | 12.52 K | $8.77 M |
| 05/22/2025 | $1.06 | $1.06 (0%) | $1.12 | $1.06 | 7.80 K | $8.30 M |
| 05/21/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 12.70 K | $8.46 M |
| 05/20/2025 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.06 | 22.83 K | $8.38 M |
| 05/19/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.12 | 4.40 K | $9.08 M |
| 05/16/2025 | $1.15 | $1.15 (0%) | $1.21 | $1.15 | 7.30 K | $9.00 M |
| 05/15/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.16 | 3.28 K | $9.08 M |
| 05/14/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.14 | 21.38 K | $9.63 M |
| 05/13/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.21 | 5.50 K | $9.63 M |
| 05/12/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.18 | 15.80 K | $9.63 M |
| 05/09/2025 | $1.27 | $1.27 (0%) | $1.27 | $1.25 | 1.54 K | $9.94 M |
| 05/08/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.22 | 2.60 K | $9.71 M |
| 05/07/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.20 | 962 | $9.39 M |
| 05/06/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 5.70 K | $9.55 M |
| 05/05/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 10.80 K | $9.63 M |
| 05/02/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.26 | 8.05 K | $10.18 M |
| 05/01/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.16 | 26.61 K | $10.02 M |
| 04/30/2025 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 8.20 K | $9.39 M |
| 04/29/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.15 | 6.20 K | $9.63 M |
| 04/28/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.14 | 9.53 K | $9.24 M |
| 04/25/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.21 | 9.40 K | $9.47 M |
| 04/24/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.22 | 23.91 K | $10.10 M |
| 04/23/2025 | $1.30 | $1.31 (0.77%) | $1.31 | $1.27 | 11.65 K | $10.26 M |
| 04/22/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.22 | 8.06 K | $10.18 M |
| 04/21/2025 | $1.13 | $1.28 (13.27%) | $1.29 | $1.13 | 67.33 K | $10.02 M |
| 04/17/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 5.31 K | $9.00 M |
| 04/16/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 7.61 K | $8.93 M |
| 04/15/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 10.60 K | $8.77 M |
| 04/14/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.03 | 31.86 K | $8.61 M |
| 04/11/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 1.32 K | $8.14 M |
| 04/10/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 2.40 K | $8.14 M |
| 04/09/2025 | $0.97 | $1.01 (4.12%) | $1.08 | $0.95 | 16.93 K | $7.91 M |
| 04/08/2025 | $1.04 | $1.00 (-3.89%) | $1.06 | $1.00 | 5.13 K | $7.83 M |
| 04/07/2025 | $0.95 | $0.99 (4.21%) | $1.01 | $0.95 | 4.55 K | $7.75 M |
| 04/04/2025 | $1.00 | $0.99 (-1.32%) | $1.04 | $0.98 | 20.90 K | $7.73 M |
| 04/03/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.02 | 15.24 K | $8.06 M |
| 04/02/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 10.41 K | $8.69 M |
| 04/01/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 2.30 K | $8.69 M |
| 03/31/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 2.05 K | $8.85 M |
| 03/28/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 8.23 K | $8.85 M |
| 03/27/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 941 | $9.00 M |
| 03/26/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 13.80 K | $8.85 M |
| 03/25/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 4.80 K | $8.93 M |
| 03/24/2025 | $1.15 | $1.15 (0%) | $1.27 | $1.12 | 4.82 K | $9.00 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.
