Get the Stockscreener App
0.5632
4.27%
-0.0251
After Hours:
.59
0.0268
+4.76%
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 July 09, 2026, is $0.5632.
- 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 $0.5362 on June 23, 2026. Since then, Socket Mobile Inc's stock price has risen over 5.04% to $0.5632 now.
- The 52-week high stock price for SCKT is $1.36, representing a 141.48% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for SCKT is $0.5362, indicating a -4.79% decrease from the current share price, occurred on June 23, 2026.
- The closing price of Socket Mobile Inc (SCKT) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2026 | $0.5987 | $0.5545 | $0.0442 | 74,072.0 | -4.27% |
| Jul 08, 2026 | $0.5899 | $0.541 | $0.0489 | 104,736.0 | +3.21% |
| Jul 07, 2026 | $0.6222 | $0.54 | $0.0822 | 279,221.0 | -3.72% |
| Jul 06, 2026 | $0.6399 | $0.591 | $0.0489 | 78,802.0 | -4.52% |
| Jul 02, 2026 | $0.68 | $0.6011 | $0.0789 | 229,442.0 | -6.00% |
| Jul 01, 2026 | $0.668 | $0.6061 | $0.0619 | 451,827.0 | +9.46% |
| Jun 30, 2026 | $0.64 | $0.56 | $0.08 | 475,205.0 | +3.90% |
| Jun 29, 2026 | $0.6195 | $0.57 | $0.0495 | 39,857.0 | -4.45% |
| Jun 26, 2026 | $0.645 | $0.585 | $0.06 | 21,201.0 | +1.68% |
| Jun 25, 2026 | $0.6456 | $0.5609 | $0.0847 | 135,875.0 | -4.57% |
| Jun 24, 2026 | $0.685 | $0.602 | $0.083 | 172,487.0 | +6.89% |
| Jun 23, 2026 | $0.6699 | $0.5362 | $0.1337 | 208,654.0 | -6.37% |
| Jun 22, 2026 | $0.75 | $0.6251 | $0.1249 | 121,724.0 | -11.13% |
| Jun 18, 2026 | $0.90 | $0.7034 | $0.1966 | 492,780.0 | -20.25% |
| Jun 17, 2026 | $0.9497 | $0.87 | $0.0797 | 599,323.0 | -1.98% |
| Jun 16, 2026 | $0.92 | $0.835 | $0.085 | 431,344.0 | +1.82% |
| Jun 15, 2026 | $0.94 | $0.8752 | $0.0649 | 178,493.0 | -2.78% |
| Jun 12, 2026 | $0.99 | $0.9065 | $0.0835 | 204,040.0 | -2.26% |
| Jun 11, 2026 | $0.9367 | $0.9011 | $0.0356 | 33,251.0 | -2.11% |
| Jun 10, 2026 | $0.98 | $0.851 | $0.129 | 933,283.0 | +12.77% |
| Jun 09, 2026 | $0.93 | $0.825 | $0.105 | 423,283.0 | -2.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $0.68 | $0.54 | $0.14 | 1,292,172.0 | -6.54% |
| Jun, 2026 | $0.99 | $0.5362 | $0.4538 | 5,423,793.0 | -37.23% |
| May, 2026 | $0.9905 | $0.8075 | $0.183 | 1,541,655.0 | +6.08% |
| Apr, 2026 | $1.02 | $0.8248 | $0.1952 | 1,546,222.0 | +4.17% |
| Mar, 2026 | $1.07 | $0.85 | $0.22 | 5,103,238.0 | -2.94% |
| Feb, 2026 | $1.26 | $0.8908 | $0.3692 | 459,298.0 | -26.63% |
| Jan, 2026 | $1.33 | $1.02 | $0.31 | 350,313.0 | +19.61% |
Socket Mobile Inc Stock (SCKT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.31 | $0.9667 | $0.3433 | 402,976.0 | -24.24% |
| Nov, 2025 | $1.36 | $0.93 | $0.43 | 789,819.0 | +39.88% |
| Oct, 2025 | $1.07 | $0.8157 | $0.2543 | 567,612.0 | -8.38% |
| Sep, 2025 | $1.10 | $1.00 | $0.0996 | 249,524.0 | -2.83% |
| Aug, 2025 | $1.15 | $0.8524 | $0.2979 | 382,921.0 | -5.36% |
| Jul, 2025 | $1.25 | $1.11 | $0.14 | 198,901.0 | -2.62% |
| Jun, 2025 | $1.22 | $1.07 | $0.15 | 350,706.0 | +7.49% |
| May, 2025 | $1.31 | $1.06 | $0.25 | 201,665.0 | -10.83% |
| Apr, 2025 | $1.31 | $0.95 | $0.36 | 277,749.0 | +6.19% |
| Mar, 2025 | $1.27 | $1.10 | $0.17 | 192,017.0 | -11.72% |
| Feb, 2025 | $1.50 | $1.10 | $0.40 | 370,685.0 | -11.73% |
| Jan, 2025 | $1.72 | $1.29 | $0.43 | 488,707.0 | +9.03% |
Socket Mobile Inc Stock (SCKT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.62 | $1.26 | $0.3591 | 345,050.0 | -18.52% |
| Nov, 2024 | $1.62 | $1.08 | $0.5441 | 779,293.0 | +47.27% |
| Oct, 2024 | $1.46 | $0.99 | $0.4699 | 516,743.0 | -4.35% |
| Sep, 2024 | $1.20 | $1.07 | $0.1294 | 194,351.0 | -4.17% |
| Aug, 2024 | $1.22 | $0.91 | $0.31 | 427,369.0 | +6.19% |
| Jul, 2024 | $1.20 | $1.06 | $0.1399 | 161,316.0 | +4.63% |
| Jun, 2024 | $1.25 | $1.06 | $0.1853 | 160,089.0 | -12.90% |
| May, 2024 | $1.53 | $1.07 | $0.46 | 701,300.0 | +15.89% |
| Apr, 2024 | $1.10 | $0.99 | $0.11 | 229,677.0 | +4.90% |
| 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% |
3.89%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):