Stockscreener 앱 받기
1.17
13.97%
-0.19
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.38 | $1.10 | $0.275 | 1,087,386.0 | -13.97% |
| 2026-08-13 | $1.77 | $1.36 | $0.41 | 6,122,795.0 | -16.56% |
| 2026-08-12 | $2.18 | $1.30 | $0.88 | 24,522,363.0 | +17.27% |
| 2026-08-11 | $1.59 | $1.15 | $0.44 | 13,459,465.0 | -34.74% |
| 2026-08-10 | $2.79 | $1.38 | $1.41 | 216,249,936.0 | +451.67% |
| 2026-08-07 | $0.4099 | $0.3861 | $0.0238 | 15,254.0 | -1.00% |
| 2026-08-06 | $0.4288 | $0.386 | $0.0428 | 71,834.0 | -1.52% |
| 2026-08-05 | $0.411 | $0.395 | $0.016 | 71,679.0 | -3.65% |
| 2026-08-04 | $0.418 | $0.38 | $0.038 | 148,338.0 | -0.05% |
| 2026-08-03 | $0.4121 | $0.4035 | $0.0086 | 311,336.0 | +2.21% |
| 2026-07-31 | $0.4577 | $0.4001 | $0.0576 | 97,723.0 | -9.76% |
| 2026-07-30 | $0.48 | $0.42 | $0.06 | 193,678.0 | -6.36% |
| 2026-07-29 | $0.4992 | $0.4701 | $0.0291 | 64,367.0 | +1.21% |
| 2026-07-28 | $0.4802 | $0.47 | $0.0102 | 55,691.0 | -1.07% |
| 2026-07-27 | $0.48 | $0.47 | $0.01 | 22,264.0 | +0.93% |
| 2026-07-24 | $0.51 | $0.4711 | $0.0389 | 14,841.0 | -3.76% |
| 2026-07-23 | $0.5005 | $0.4751 | $0.0254 | 119,815.0 | +2.41% |
| 2026-07-22 | $0.5048 | $0.475 | $0.0298 | 22,728.0 | -1.24% |
| 2026-07-21 | $0.492 | $0.48 | $0.012 | 10,647.0 | -2.93% |
| 2026-07-20 | $0.52 | $0.47 | $0.05 | 103,317.0 | -1.48% |
| 2026-07-17 | $0.52 | $0.5003 | $0.0197 | 5,367.0 | -1.17% |
| 2026-07-16 | $0.54 | $0.5003 | $0.0397 | 22,869.0 | -3.85% |
Socket Mobile Inc 주식 (SCKT) 연도별 가격 이력
이 심층 분석에서는 Socket Mobile Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Socket Mobile Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Socket Mobile Inc 주식 (SCKT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.79 | $0.38 | $2.41 | 263,147,772.0 | +190.83% |
| 2026-07 | $0.68 | $0.4001 | $0.2799 | 2,267,926.0 | -33.24% |
| 2026-06 | $0.99 | $0.5362 | $0.4538 | 5,423,793.0 | -37.23% |
| 2026-05 | $0.9905 | $0.8075 | $0.183 | 1,541,655.0 | +6.08% |
| 2026-04 | $1.02 | $0.8248 | $0.1952 | 1,546,222.0 | +4.17% |
| 2026-03 | $1.07 | $0.85 | $0.22 | 5,103,238.0 | -2.94% |
| 2026-02 | $1.26 | $0.8908 | $0.3692 | 459,298.0 | -26.63% |
| 2026-01 | $1.33 | $1.02 | $0.31 | 350,313.0 | +19.61% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.31 | $0.9667 | $0.3433 | 402,976.0 | -24.24% |
| 2025-11 | $1.36 | $0.93 | $0.43 | 789,819.0 | +39.88% |
| 2025-10 | $1.07 | $0.8157 | $0.2543 | 567,612.0 | -8.38% |
| 2025-09 | $1.10 | $1.00 | $0.0996 | 249,524.0 | -2.83% |
| 2025-08 | $1.15 | $0.8524 | $0.2979 | 382,921.0 | -5.36% |
| 2025-07 | $1.25 | $1.11 | $0.14 | 198,901.0 | -2.62% |
| 2025-06 | $1.22 | $1.07 | $0.15 | 350,706.0 | +7.49% |
| 2025-05 | $1.31 | $1.06 | $0.25 | 201,665.0 | -10.83% |
| 2025-04 | $1.31 | $0.95 | $0.36 | 277,749.0 | +6.19% |
| 2025-03 | $1.27 | $1.10 | $0.17 | 192,017.0 | -11.72% |
| 2025-02 | $1.50 | $1.10 | $0.40 | 370,685.0 | -11.73% |
| 2025-01 | $1.72 | $1.29 | $0.43 | 488,707.0 | +9.03% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.62 | $1.26 | $0.3591 | 345,050.0 | -18.52% |
| 2024-11 | $1.62 | $1.08 | $0.5441 | 779,293.0 | +47.27% |
| 2024-10 | $1.46 | $0.99 | $0.4699 | 516,743.0 | -4.35% |
| 2024-09 | $1.20 | $1.07 | $0.1294 | 194,351.0 | -4.17% |
| 2024-08 | $1.22 | $0.91 | $0.31 | 427,369.0 | +6.19% |
| 2024-07 | $1.20 | $1.06 | $0.1399 | 161,316.0 | +4.63% |
| 2024-06 | $1.25 | $1.06 | $0.1853 | 160,089.0 | -12.90% |
| 2024-05 | $1.53 | $1.07 | $0.46 | 701,300.0 | +15.89% |
| 2024-04 | $1.10 | $0.99 | $0.11 | 229,677.0 | +4.90% |
| 2024-03 | $1.08 | $0.98 | $0.0992 | 664,878.0 | -2.86% |
| 2024-02 | $1.14 | $1.01 | $0.13 | 240,443.0 | -6.25% |
| 2024-01 | $1.22 | $1.09 | $0.131 | 216,399.0 | -3.45% |
1.38%
2.85%
자본화:
|
볼륨(24시간):