5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-15.45%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-20.61%
Socket Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.09 | $1.04 (-4.15%) | $1.09 | $1.04 | 6.63 K | $8.60 M |
| 02/17/2026 | $1.08 | $1.05 (-2.78%) | $1.13 | $1.05 | 37.20 K | $8.36 M |
| 02/13/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.07 | 2.34 K | $8.52 M |
| 02/12/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 10.53 K | $8.52 M |
| 02/11/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 2.32 K | $8.60 M |
| 02/10/2026 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 11.52 K | $8.60 M |
| 02/09/2026 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.10 | 10.60 K | $8.76 M |
| 02/06/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 6.32 K | $8.92 M |
| 02/05/2026 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.09 | 12.01 K | $8.68 M |
| 02/04/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.09 | 8.61 K | $9.00 M |
| 02/03/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.09 | 20.91 K | $9.00 M |
| 02/02/2026 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.16 | 17.91 K | $9.47 M |
| 01/30/2026 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 12.92 K | $9.71 M |
| 01/29/2026 | $1.26 | $1.30 (3.17%) | $1.30 | $1.24 | 15.50 K | $10.35 M |
| 01/28/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.23 | 3.10 K | $10.11 M |
| 01/27/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.22 | 21.10 K | $9.71 M |
| 01/26/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.22 | 8.70 K | $10.03 M |
| 01/23/2026 | $1.26 | $1.33 (5.56%) | $1.33 | $1.26 | 28.40 K | $10.59 M |
| 01/22/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.23 | 38.00 K | $10.03 M |
| 01/21/2026 | $1.20 | $1.23 (2.5%) | $1.23 | $1.20 | 20.70 K | $9.79 M |
| 01/20/2026 | $1.12 | $1.19 (6.25%) | $1.26 | $1.12 | 54.86 K | $9.47 M |
| 01/16/2026 | $1.08 | $1.12 (3.7%) | $1.13 | $1.08 | 29.40 K | $8.92 M |
| 01/15/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 7.51 K | $8.60 M |
| 01/14/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.08 | 5.10 K | $8.60 M |
| 01/13/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 1.70 K | $8.60 M |
| 01/12/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 24.40 K | $8.60 M |
| 01/09/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 19.51 K | $8.36 M |
| 01/08/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 8.04 K | $8.20 M |
| 01/07/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 3.43 K | $8.20 M |
| 01/06/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 16.80 K | $8.20 M |
| 01/05/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 28.22 K | $8.12 M |
| 01/02/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 11.40 K | $8.36 M |
| 12/31/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 21.92 K | $8.12 M |
| 12/30/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 24.01 K | $7.96 M |
| 12/29/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 33.70 K | $8.20 M |
| 12/26/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 16.20 K | $8.36 M |
| 12/24/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 3.62 K | $8.36 M |
| 12/23/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.01 | 9.70 K | $8.28 M |
| 12/22/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.04 | 7.33 K | $8.44 M |
| 12/19/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 26.42 K | $8.44 M |
| 12/18/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.06 | 37.32 K | $8.52 M |
| 12/17/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.13 | 4.01 K | $9.08 M |
| 12/16/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 11.10 K | $9.31 M |
| 12/15/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 16.05 K | $9.31 M |
| 12/12/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.14 | 11.46 K | $9.23 M |
| 12/11/2025 | $1.19 | $1.14 (-4.2%) | $1.23 | $1.14 | 27.80 K | $9.08 M |
| 12/10/2025 | $1.21 | $1.26 (4.13%) | $1.29 | $1.21 | 11.20 K | $10.03 M |
| 12/09/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 4.52 K | $9.79 M |
| 12/08/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 9.43 K | $9.95 M |
| 12/05/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.28 | 3.71 K | $10.19 M |
| 12/04/2025 | $1.26 | $1.31 (3.97%) | $1.31 | $1.26 | 8.30 K | $10.43 M |
| 12/03/2025 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 15.10 K | $10.11 M |
| 12/02/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.27 | 37.66 K | $10.11 M |
| 12/01/2025 | $1.19 | $1.23 (3.36%) | $1.30 | $0.97 | 92.23 K | $9.79 M |
| 11/28/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.28 | 15.84 K | $10.51 M |
| 11/26/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 83.24 K | $10.59 M |
| 11/25/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 74.30 K | $10.27 M |
| 11/24/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.22 | 56.81 K | $10.03 M |
| 11/21/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 15.82 K | $9.63 M |
| 11/20/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.15 | 42.70 K | $9.39 M |
| 11/19/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 32.51 K | $9.63 M |
| 11/18/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.17 | 79.47 K | $9.79 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.
