5 DAY PERFORMANCE
-16.81%
1 MONTH PERFORMANCE
-24.19%
3 MONTH PERFORMANCE
-25.98%
6 MONTH PERFORMANCE
-33.80%
YEAR-TO-DATE PERFORMANCE
-29.32%
1 YEAR PERFORMANCE
-1.73%
Socket Mobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.00 | $0.95 (-5.37%) | $1.01 | $0.95 | 27.60 K | $7.51 M |
| 08/07/2025 | $1.09 | $0.96 (-11.93%) | $1.09 | $0.95 | 31.25 K | $7.62 M |
| 08/06/2025 | $1.07 | $1.00 (-6.54%) | $1.12 | $1.00 | 26.80 K | $7.94 M |
| 08/05/2025 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.05 | 13.87 K | $8.41 M |
| 08/04/2025 | $1.09 | $1.13 (3.67%) | $1.13 | $1.03 | 12.49 K | $8.97 M |
| 08/01/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.05 | 8.99 K | $8.81 M |
| 07/31/2025 | $1.11 | $1.12 (0.9%) | $1.20 | $1.11 | 5.15 K | $8.89 M |
| 07/30/2025 | $1.11 | $1.17 (5.41%) | $1.21 | $1.11 | 6.00 K | $9.29 M |
| 07/29/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.13 | 4.94 K | $8.97 M |
| 07/28/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.17 | 827 | $9.45 M |
| 07/25/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.18 | 1.39 K | $9.32 M |
| 07/24/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.16 | 8.51 K | $9.32 M |
| 07/23/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.16 | 13.19 K | $9.47 M |
| 07/22/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 8.60 K | $9.39 M |
| 07/21/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 32.05 K | $9.47 M |
| 07/18/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 4.80 K | $9.32 M |
| 07/17/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.17 | 9.40 K | $9.55 M |
| 07/16/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.17 | 9.70 K | $9.47 M |
| 07/15/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.17 | 8.06 K | $9.71 M |
| 07/14/2025 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 9.54 K | $9.32 M |
| 07/11/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.18 | 9.32 K | $9.55 M |
| 07/10/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.23 | 4.01 K | $9.71 M |
| 07/09/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.22 | 10.81 K | $9.71 M |
| 07/08/2025 | $1.15 | $1.20 (4.35%) | $1.25 | $1.14 | 44.25 K | $9.39 M |
| 07/07/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 7.21 K | $8.93 M |
| 07/03/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.14 | 4.22 K | $8.93 M |
| 07/02/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 4.43 K | $8.85 M |
| 07/01/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.14 | 5.15 K | $8.93 M |
| 06/30/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 5.00 K | $9.00 M |
| 06/27/2025 | $1.11 | $1.16 (4.5%) | $1.16 | $1.11 | 6.71 K | $9.08 M |
| 06/26/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 16.64 K | $8.85 M |
| 06/25/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 5.10 K | $8.69 M |
| 06/24/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 2.60 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 |
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.
