Socket Mobile, Inc. SCKT
0.46 USD 0.00 (+0.37%)
Regular-session close
0.44 -0.02 -4.61%
After hours · Nov 13, 7:49 PM ET
0.4301 Day range 0.5489
0.25 52-week range 2.13
- YTD
- -54.73%
- 1 year
- -62.15%
SCKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.47 | 0.55 | 0.43 | 0.46 | 0.00 | +0.37% | 3,099,738 |
| Nov 12, 2026 | 0.40 | 0.48 | 0.38 | 0.46 | 0.00 | +0.02% | 2,969,981 |
| Nov 11, 2026 | 0.28 | 0.67 | 0.28 | 0.46 | +0.21 | +84.00% | 234,302,700 |
| Nov 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 92,600 |
| Nov 9, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 126,300 |
| Nov 6, 2026 | 0.27 | 0.30 | 0.25 | 0.28 | 0.00 | 0.00% | 81,500 |
| Nov 5, 2026 | 0.33 | 0.33 | 0.28 | 0.28 | -0.02 | -6.67% | 153,300 |
| Nov 4, 2026 | 0.29 | 0.34 | 0.28 | 0.30 | 0.00 | 0.00% | 214,400 |
| Nov 3, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | +0.01 | +3.45% | 79,200 |
| Nov 2, 2026 | 0.33 | 0.34 | 0.29 | 0.29 | -0.04 | -12.12% | 235,300 |
| Oct 30, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | -0.03 | -8.33% | 143,900 |
| Oct 29, 2026 | 0.35 | 0.38 | 0.34 | 0.36 | +0.02 | +5.88% | 373,700 |
| Oct 28, 2026 | 0.34 | 0.38 | 0.33 | 0.34 | -0.18 | -34.62% | 731,100 |
| Oct 27, 2026 | 0.49 | 0.55 | 0.49 | 0.52 | +0.03 | +6.12% | 342,400 |
| Oct 26, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | -0.02 | -3.92% | 43,900 |
| Oct 23, 2026 | 0.51 | 0.53 | 0.49 | 0.51 | -0.02 | -3.77% | 47,100 |
| Oct 22, 2026 | 0.52 | 0.57 | 0.51 | 0.53 | 0.00 | 0.00% | 137,100 |
| Oct 21, 2026 | 0.52 | 0.57 | 0.52 | 0.53 | -0.01 | -1.85% | 175,600 |
| Oct 20, 2026 | 0.47 | 0.54 | 0.44 | 0.54 | +0.06 | +12.50% | 237,700 |
| Oct 19, 2026 | 0.45 | 0.49 | 0.44 | 0.48 | 0.00 | 0.00% | 296,000 |
| Oct 16, 2026 | 0.51 | 0.65 | 0.42 | 0.48 | 0.00 | 0.00% | 9,722,100 |
| Oct 15, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | +0.01 | +2.13% | 74,000 |
| Oct 14, 2026 | 0.52 | 0.53 | 0.45 | 0.47 | -0.07 | -12.96% | 340,000 |
| Oct 13, 2026 | 0.53 | 0.56 | 0.52 | 0.54 | -0.01 | -1.82% | 162,500 |
| Oct 12, 2026 | 0.57 | 0.58 | 0.52 | 0.55 | -0.05 | -8.33% | 403,900 |
| Oct 9, 2026 | 0.62 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 273,300 |
| Oct 8, 2026 | 0.67 | 0.68 | 0.60 | 0.62 | -0.04 | -6.06% | 409,000 |
| Oct 7, 2026 | 0.76 | 0.80 | 0.65 | 0.66 | -0.17 | -20.48% | 1,156,300 |
| Oct 6, 2026 | 0.93 | 0.94 | 0.79 | 0.83 | -0.10 | -10.75% | 3,787,900 |
| Oct 5, 2026 | 0.77 | 1.19 | 0.76 | 0.93 | +0.22 | +30.99% | 78,611,600 |
| Oct 2, 2026 | 0.60 | 0.83 | 0.57 | 0.71 | +0.17 | +31.48% | 107,719,600 |
| Oct 1, 2026 | 0.50 | 0.59 | 0.48 | 0.54 | +0.09 | +20.00% | 131,812,700 |
| Sep 30, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 29,500 |
| Sep 29, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 39,600 |
| Sep 28, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25% | 39,100 |
| Sep 25, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | -0.01 | -2.04% | 56,700 |
| Sep 24, 2026 | 0.53 | 0.53 | 0.48 | 0.49 | -0.02 | -3.92% | 94,400 |
| Sep 23, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | -0.03 | -5.56% | 41,400 |
| Sep 22, 2026 | 0.52 | 0.56 | 0.51 | 0.54 | +0.01 | +1.89% | 99,100 |
| Sep 21, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | +0.01 | +1.92% | 75,500 |
| Sep 18, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | +0.01 | +1.96% | 11,500 |
| Sep 17, 2026 | 0.51 | 0.54 | 0.50 | 0.51 | +0.01 | +2.00% | 87,100 |
| Sep 16, 2026 | 0.51 | 0.52 | 0.48 | 0.50 | +0.01 | +2.04% | 72,900 |
| Sep 15, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | -0.01 | -2.00% | 72,000 |
| Sep 14, 2026 | 0.54 | 0.55 | 0.50 | 0.50 | -0.02 | -3.85% | 49,100 |
| Sep 11, 2026 | 0.54 | 0.59 | 0.52 | 0.52 | -0.02 | -3.70% | 39,300 |
| Sep 10, 2026 | 0.52 | 0.56 | 0.52 | 0.54 | +0.02 | +3.85% | 25,300 |
| Sep 9, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | -0.05 | -8.77% | 118,600 |
| Sep 8, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | -0.04 | -6.56% | 85,200 |
| Sep 4, 2026 | 0.63 | 0.65 | 0.60 | 0.61 | -0.02 | -3.17% | 38,000 |
| Sep 3, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | +0.02 | +3.28% | 109,700 |
| Sep 2, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67% | 81,600 |
| Sep 1, 2026 | 0.62 | 0.63 | 0.59 | 0.60 | -0.04 | -6.25% | 302,000 |
| Aug 31, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | -0.02 | -3.03% | 61,900 |
| Aug 28, 2026 | 0.71 | 0.75 | 0.66 | 0.66 | -0.06 | -8.33% | 172,700 |
| Aug 27, 2026 | 0.78 | 0.78 | 0.70 | 0.72 | -0.06 | -7.69% | 268,000 |
| Aug 26, 2026 | 0.67 | 0.78 | 0.67 | 0.78 | +0.11 | +16.42% | 963,900 |
| Aug 25, 2026 | 0.64 | 0.70 | 0.61 | 0.67 | +0.03 | +4.69% | 906,500 |
| Aug 24, 2026 | 0.69 | 0.69 | 0.61 | 0.64 | -0.03 | -4.48% | 584,000 |
| Aug 21, 2026 | 0.66 | 0.70 | 0.63 | 0.67 | +0.02 | +3.08% | 335,600 |
| Aug 20, 2026 | 0.69 | 0.72 | 0.63 | 0.65 | -0.03 | -4.41% | 455,100 |
| Aug 19, 2026 | 0.70 | 0.79 | 0.66 | 0.68 | -0.05 | -6.85% | 567,300 |
| Aug 18, 2026 | 0.82 | 0.83 | 0.69 | 0.73 | -0.19 | -20.65% | 887,000 |
| Aug 17, 2026 | 1.13 | 1.23 | 0.86 | 0.92 | -0.25 | -21.37% | 1,256,900 |
| Aug 14, 2026 | 1.30 | 1.38 | 1.11 | 1.17 | -0.19 | -13.97% | 1,122,600 |
65 days, newest first. Daily bars as drawn on the SCKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.