Socket Mobile (SCKT) Price: 0.7073

Socket Mobile, Inc. (SCKT)

0.7073 +0.17 (+30.98%) USD | NASDAQ | Oct 02, 16:00

0.7457 +0.04 (+5.43%) Pre-Market: 08:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.6042	0.8254	0.5701	0.7073	107.72M
Oct 01, 2026	0.4992	0.5885	0.476	0.54	131.81M
Sep 30, 2026	0.455	0.46	0.446	0.4463	29477.00
Sep 29, 2026	0.4415	0.4717	0.4415	0.45	39571.00
Sep 28, 2026	0.455	0.4750	0.451	0.4515	39111.00
Sep 25, 2026	0.497	0.50	0.4750	0.4824	63800.00
Sep 24, 2026	0.5325	0.5325	0.4827	0.4855	94377.00
Sep 23, 2026	0.5382	0.5382	0.5114	0.5135	42417.00
Sep 22, 2026	0.52	0.5608	0.5132	0.5363	108364.0
Sep 21, 2026	0.502	0.5353	0.502	0.5251	75573.00
Sep 18, 2026	0.524	0.5376	0.51	0.5162	11556.00
Sep 17, 2026	0.51	0.5399	0.50	0.512	87096.00
Sep 16, 2026	0.514	0.5184	0.4813	0.50	72963.00
Sep 15, 2026	0.501	0.5204	0.48	0.4867	72494.00
Sep 14, 2026	0.54	0.547	0.501	0.5019	58722.00
Sep 11, 2026	0.54	0.5916	0.524	0.524	39315.00
Sep 10, 2026	0.52	0.5572	0.52	0.5396	25405.00
Sep 09, 2026	0.56	0.5850	0.5233	0.5233	119186.0
Sep 08, 2026	0.61	0.61	0.5656	0.5734	85275.00
Sep 04, 2026	0.6292	0.65	0.6026	0.6094	38391.00
Sep 03, 2026	0.61	0.6299	0.5858	0.6292	114087.0
Sep 02, 2026	0.609	0.6145	0.5901	0.6096	82613.00
Sep 01, 2026	0.618	0.63	0.59	0.6018	309294.0
Aug 31, 2026	0.6601	0.6641	0.6222	0.642	61989.00
Aug 28, 2026	0.71	0.7529	0.6604	0.6611	175952.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks