5 DAY PERFORMANCE
-33.00%
1 MONTH PERFORMANCE
-23.82%
3 MONTH PERFORMANCE
-23.73%
6 MONTH PERFORMANCE
-62.43%
YEAR-TO-DATE PERFORMANCE
-66.67%
1 YEAR PERFORMANCE
-63.83%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.37 | $0.35 (-6.22%) | $0.37 | $0.34 | 111.78 K | |
| 10/29/2026 | $0.35 | $0.36 (2.68%) | $0.38 | $0.34 | 375.46 K | $2.97 M |
| 10/28/2026 | $0.34 | $0.34 (-0.18%) | $0.38 | $0.33 | 731.90 K | $2.80 M |
| 10/27/2026 | $0.49 | $0.52 (5.32%) | $0.55 | $0.49 | 342.43 K | $4.26 M |
| 10/26/2026 | $0.51 | $0.49 (-3.33%) | $0.52 | $0.49 | 43.94 K | $4.06 M |
| 10/23/2026 | $0.51 | $0.51 (-1.3%) | $0.53 | $0.49 | 47.10 K | $4.18 M |
| 10/22/2026 | $0.52 | $0.53 (2.1%) | $0.57 | $0.51 | 137.10 K | $4.37 M |
| 10/21/2026 | $0.52 | $0.53 (2.17%) | $0.57 | $0.52 | 177.82 K | $4.39 M |
| 10/20/2026 | $0.47 | $0.54 (13.75%) | $0.54 | $0.44 | 237.70 K | $4.43 M |
| 10/19/2026 | $0.45 | $0.48 (7.73%) | $0.49 | $0.44 | 300.93 K | $3.97 M |
| 10/16/2026 | $0.51 | $0.48 (-6.29%) | $0.65 | $0.42 | 9.72 M | $3.93 M |
| 10/15/2026 | $0.46 | $0.48 (3.64%) | $0.48 | $0.45 | 75.55 K | $3.92 M |
| 10/14/2026 | $0.52 | $0.47 (-10.81%) | $0.53 | $0.45 | 342.42 K | $3.85 M |
| 10/13/2026 | $0.53 | $0.54 (0.92%) | $0.56 | $0.52 | 170.63 K | $4.41 M |
| 10/12/2026 | $0.57 | $0.55 (-4.14%) | $0.58 | $0.52 | 406.06 K | $4.50 M |
| 10/09/2026 | $0.62 | $0.60 (-2.81%) | $0.65 | $0.60 | 273.30 K | $4.97 M |
| 10/08/2026 | $0.67 | $0.62 (-7.28%) | $0.68 | $0.60 | 409.00 K | $5.13 M |
| 10/07/2026 | $0.76 | $0.66 (-12.61%) | $0.80 | $0.65 | 1.16 M | $5.48 M |
| 10/06/2026 | $0.93 | $0.83 (-10.75%) | $0.94 | $0.79 | 3.79 M | $6.84 M |
| 10/05/2026 | $0.77 | $0.93 (20.88%) | $1.19 | $0.76 | 78.61 M | $7.68 M |
| 10/02/2026 | $0.60 | $0.71 (17.06%) | $0.83 | $0.57 | 107.72 M | $5.83 M |
| 10/01/2026 | $0.50 | $0.54 (8.17%) | $0.59 | $0.48 | 131.81 M | $4.45 M |
| 09/30/2026 | $0.46 | $0.45 (-1.91%) | $0.46 | $0.45 | 29.50 K | $3.68 M |
| 09/29/2026 | $0.44 | $0.45 (1.93%) | $0.47 | $0.44 | 39.60 K | $3.71 M |
| 09/28/2026 | $0.46 | $0.45 (-0.77%) | $0.48 | $0.45 | 39.11 K | $3.72 M |
| 09/25/2026 | $0.50 | $0.48 (-2.94%) | $0.50 | $0.48 | 63.80 K | $3.98 M |
| 09/24/2026 | $0.53 | $0.49 (-8.83%) | $0.53 | $0.48 | 94.40 K | $4.00 M |
| 09/23/2026 | $0.54 | $0.51 (-4.59%) | $0.54 | $0.51 | 42.42 K | $4.23 M |
| 09/22/2026 | $0.52 | $0.54 (3.13%) | $0.56 | $0.51 | 108.36 K | $4.42 M |
| 09/21/2026 | $0.50 | $0.53 (4.6%) | $0.54 | $0.50 | 75.57 K | $4.33 M |
| 09/18/2026 | $0.52 | $0.52 (-1.49%) | $0.54 | $0.51 | 11.56 K | $4.26 M |
| 09/17/2026 | $0.51 | $0.51 (0.39%) | $0.54 | $0.50 | 87.10 K | $4.22 M |
| 09/16/2026 | $0.51 | $0.50 (-2.72%) | $0.52 | $0.48 | 72.96 K | $4.12 M |
| 09/15/2026 | $0.50 | $0.49 (-2.85%) | $0.52 | $0.48 | 72.49 K | $4.01 M |
| 09/14/2026 | $0.54 | $0.50 (-7.06%) | $0.55 | $0.50 | 58.72 K | $4.14 M |
| 09/11/2026 | $0.54 | $0.52 (-2.96%) | $0.59 | $0.52 | 39.32 K | $4.32 M |
| 09/10/2026 | $0.52 | $0.54 (3.77%) | $0.56 | $0.52 | 25.41 K | $4.45 M |
| 09/09/2026 | $0.56 | $0.52 (-6.55%) | $0.58 | $0.52 | 119.19 K | $4.31 M |
| 09/08/2026 | $0.61 | $0.57 (-6%) | $0.61 | $0.57 | 85.28 K | $4.73 M |
| 09/04/2026 | $0.63 | $0.61 (-3.15%) | $0.65 | $0.60 | 38.39 K | $5.02 M |
| 09/03/2026 | $0.61 | $0.63 (3.15%) | $0.63 | $0.59 | 114.09 K | $5.19 M |
| 09/02/2026 | $0.61 | $0.61 (0.1%) | $0.61 | $0.59 | 82.61 K | $5.03 M |
| 09/01/2026 | $0.62 | $0.60 (-2.62%) | $0.63 | $0.59 | 309.29 K | $4.96 M |
| 08/31/2026 | $0.66 | $0.64 (-2.74%) | $0.66 | $0.62 | 61.99 K | $5.29 M |
| 08/28/2026 | $0.71 | $0.66 (-6.89%) | $0.75 | $0.66 | 175.95 K | $5.45 M |
| 08/27/2026 | $0.78 | $0.72 (-7.1%) | $0.78 | $0.70 | 270.53 K | $5.96 M |
| 08/26/2026 | $0.67 | $0.78 (15.77%) | $0.78 | $0.67 | 970.99 K | $6.42 M |
| 08/25/2026 | $0.64 | $0.67 (4.54%) | $0.70 | $0.61 | 906.55 K | $5.54 M |
| 08/24/2026 | $0.69 | $0.64 (-6.9%) | $0.69 | $0.61 | 589.50 K | $5.28 M |
| 08/21/2026 | $0.66 | $0.67 (0.71%) | $0.70 | $0.63 | 341.33 K | $5.49 M |
| 08/20/2026 | $0.69 | $0.65 (-5.57%) | $0.72 | $0.63 | 455.10 K | $5.37 M |
| 08/19/2026 | $0.70 | $0.68 (-3.68%) | $0.79 | $0.66 | 567.33 K | $5.57 M |
| 08/18/2026 | $0.82 | $0.73 (-11.43%) | $0.83 | $0.69 | 887.00 K | $5.99 M |
| 08/17/2026 | $1.13 | $0.92 (-18.58%) | $1.23 | $0.86 | 1.26 M | $7.59 M |
| 08/14/2026 | $1.30 | $1.17 (-10%) | $1.38 | $1.11 | 1.12 M | $9.65 M |
| 08/13/2026 | $1.63 | $1.36 (-16.56%) | $1.77 | $1.36 | 6.24 M | $11.21 M |
| 08/12/2026 | $1.41 | $1.63 (15.6%) | $2.18 | $1.30 | 24.85 M | $13.44 M |
| 08/11/2026 | $1.31 | $1.39 (6.11%) | $1.59 | $1.15 | 13.75 M | $11.46 M |
| 08/10/2026 | $2.61 | $2.13 (-18.39%) | $2.79 | $1.38 | 221.02 M | $17.56 M |
| 08/07/2026 | $0.39 | $0.39 (-1.03%) | $0.41 | $0.39 | 101.11 K | $3.18 M |
| 08/06/2026 | $0.41 | $0.39 (-5.11%) | $0.43 | $0.39 | 79.92 K | $3.22 M |
| 08/05/2026 | $0.41 | $0.40 (-3.15%) | $0.41 | $0.40 | 162.40 K | $3.27 M |
| 08/04/2026 | $0.41 | $0.41 (0.81%) | $0.42 | $0.38 | 154.60 K | $3.39 M |
| 08/03/2026 | $0.41 | $0.41 (-0.19%) | $0.41 | $0.40 | 322.60 K | $3.39 M |
| 07/31/2026 | $0.46 | $0.40 (-12.1%) | $0.46 | $0.40 | 98.06 K | $3.32 M |
| 07/30/2026 | $0.48 | $0.45 (-6.56%) | $0.48 | $0.42 | 204.21 K | $3.68 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.
