1.03
price down icon0.06%   -0.0006
 
loading

Socket Mobile Inc Stock (SCKT) Price History

The historical daily chart and data for Socket Mobile Inc stock (SCKT), show that the latest closing stock price as of April 24, 2024, is $1.03.
  • Socket Mobile Inc all-time high stock price is $35.00, occurred on February 16, 2021.
  • The lowest Socket Mobile Inc stock price recorded was $0.72 on February 07, 2014. Since then, Socket Mobile Inc's stock price has risen over 43.06% to $1.03 now.
  • The 52-week high stock price for SCKT is $1.79, representing a 73.79% increase from the current share price, occurred on April 25, 2023.
  • The 52-week low stock price for SCKT is $0.9005, indicating a -12.57% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Socket Mobile Inc (SCKT) stock in the beginning of 2023 was $4.31. The stock closed the year at $1.93, a loss of over -55.22% for the year.
The table below shows more information about SCKT historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $1.01 $1.01 $0.00 954.0 -2.00%
Apr 23, 2024 $1.08 $0.99 $0.09 6,616.0 -5.45%
Apr 22, 2024 $1.10 $1.03 $0.07 3,227.0 +5.83%
Apr 19, 2024 $1.08 $1.02 $0.06 6,902.0 +0.98%
Apr 18, 2024 $1.05 $1.02 $0.03 4,535.0 -1.92%
Apr 17, 2024 $1.08 $1.03 $0.05 13,838.0 -4.59%
Apr 16, 2024 $1.09 $1.00 $0.09 12,675.0 +5.31%
Apr 15, 2024 $1.05 $1.02 $0.03 3,574.0 -4.17%
Apr 12, 2024 $1.08 $1.03 $0.0501 4,314.0 +2.86%
Apr 11, 2024 $1.08 $1.05 $0.03 10,246.0 -1.87%
Apr 10, 2024 $1.10 $1.07 $0.03 4,907.0 -1.83%
Apr 09, 2024 $1.10 $1.08 $0.02 5,972.0 +0.93%
Apr 08, 2024 $1.08 $1.07 $0.01 2,350.0 +0.93%
Apr 05, 2024 $1.10 $1.06 $0.0399 18,271.0 -0.63%
Apr 04, 2024 $1.10 $1.06 $0.04 16,687.0 -0.52%
Apr 03, 2024 $1.10 $1.03 $0.0683 46,019.0 +5.10%
Apr 02, 2024 $1.03 $1.00 $0.035 11,315.0 +2.49%
Apr 01, 2024 $1.05 $1.00 $0.049 11,749.0 -1.47%
Mar 28, 2024 $1.04 $1.02 $0.02 4,889.0 -2.84%
Mar 27, 2024 $1.05 $1.03 $0.0198 14,015.0 -0.02%
Mar 26, 2024 $1.05 $1.03 $0.02 12,582.0 +1.94%

Socket Mobile Inc Stock (SCKT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Socket Mobile Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCKT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Socket Mobile Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Socket Mobile Inc Stock (SCKT) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.10 $0.99 $0.11 184,151.0 -0.98%
Mar, 2024 $1.08 $0.98 $0.0992 664,878.0 -2.86%
Feb, 2024 $1.14 $1.01 $0.13 240,443.0 -6.25%
Jan, 2024 $1.22 $1.09 $0.131 216,399.0 -3.45%

Socket Mobile Inc Stock (SCKT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.40 $1.11 $0.294 329,015.0 -19.44%
Nov, 2023 $1.47 $0.965 $0.505 525,373.0 +49.22%
Oct, 2023 $1.23 $0.9005 $0.3295 196,683.0 -15.35%
Sep, 2023 $1.31 $1.03 $0.2801 613,051.0 -9.52%
Aug, 2023 $1.59 $1.23 $0.36 221,548.0 -16.00%
Jul, 2023 $1.59 $1.35 $0.24 213,171.0 +4.17%
Jun, 2023 $1.49 $1.24 $0.2513 316,109.0 +6.67%
May, 2023 $1.77 $1.32 $0.455 267,408.0 -22.87%
Apr, 2023 $1.97 $1.65 $0.3199 195,730.0 -6.40%
Mar, 2023 $2.19 $1.85 $0.34 351,273.0 -11.37%
Feb, 2023 $2.48 $1.94 $0.5399 216,776.0 -12.99%
Jan, 2023 $2.46 $1.93 $0.5256 243,476.0 +25.65%

Socket Mobile Inc Stock (SCKT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.20 $1.92 $0.28 306,895.0 -4.93%
Nov, 2022 $2.09 $1.75 $0.34 413,112.0 +4.64%
Oct, 2022 $2.29 $1.90 $0.3879 256,343.0 -8.49%
Sep, 2022 $2.84 $2.03 $0.811 249,651.0 -27.15%
Aug, 2022 $3.23 $2.77 $0.46 559,252.0 +2.82%
Jul, 2022 $3.20 $2.80 $0.40 414,434.0 -6.90%
Jun, 2022 $3.52 $2.74 $0.78 351,637.0 +0.33%
May, 2022 $4.06 $2.64 $1.42 531,618.0 -19.41%
Apr, 2022 $4.75 $3.71 $1.04 763,755.0 -6.23%
Mar, 2022 $4.22 $3.52 $0.6973 692,466.0 +1.26%
Feb, 2022 $4.84 $3.36 $1.48 2,723,844.0 +7.61%
Jan, 2022 $4.58 $3.28 $1.30 1,219,621.0 -9.80%
$8.22
price up icon 4.02%
$79.55
price up icon 0.70%
$52.34
price up icon 0.93%
computer_hardware STX
$88.29
price up icon 1.83%
$100.85
price up icon 1.58%
computer_hardware WDC
$71.47
price up icon 2.33%
Cap:     |  Volume (24h):