-
5 DAY PERFORMANCE
-1.71% -
1 MONTH PERFORMANCE
+23.64% -
3 MONTH PERFORMANCE
+1.77% -
6 MONTH PERFORMANCE
+15.00% -
YEAR-TO-DATE PERFORMANCE
-0.86% -
1 YEAR PERFORMANCE
-3.77%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $1.16 | $1.15 (-0.03%) | $1.16 | $1.11 | 16,239 | $8.59 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 |
| 08/01/2024 | $1.02 | $1.07 (4.9%) | $1.13 | $1.02 | 23,200 | $8.10 M |
| 07/31/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 6,119 | $8.56 M |
| 07/30/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 8,400 | $8.56 M |
| 07/29/2024 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 21,500 | $8.56 M |
| 07/26/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 2,841 | $8.48 M |
| 07/25/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 1,900 | $8.34 M |
| 07/24/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 3,905 | $8.78 M |
| 07/23/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 12,908 | $8.78 M |
| 07/22/2024 | $1.14 | $1.17 (2.63%) | $1.20 | $1.14 | 4,868 | $8.71 M |
| 07/19/2024 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 1,407 | $8.48 M |
| 07/18/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 4,770 | $8.48 M |
| 07/17/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.11 | 28,830 | $8.56 M |
| 07/16/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.14 | 6,014 | $8.71 M |
| 07/15/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.09 | 5,268 | $8.56 M |
| 07/12/2024 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 11,744 | $8.26 M |
| 07/11/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.08 | 12,279 | $8.34 M |
| 07/10/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 2,188 | $8.34 M |
| 07/09/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.09 | 4,654 | $8.26 M |
| 07/08/2024 | $1.08 | $1.08 (0%) | $1.18 | $1.08 | 12,197 | $8.04 M |
| 07/05/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 3,440 | $8.04 M |
| 07/03/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 2,517 | $8.19 M |
| 07/02/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 1,942 | $8.34 M |
| 07/01/2024 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 2,116 | $8.11 M |
| 06/28/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 19,383 | $8.04 M |
| 06/27/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 5,322 | $8.19 M |
| 06/26/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.08 | 5,541 | $8.04 M |
| 06/25/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 4,489 | $8.34 M |
| 06/24/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.11 | 8,357 | $8.34 M |
| 06/21/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 7,001 | $8.56 M |
| 06/20/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 4,755 | $8.41 M |