Socket Mobile, Inc. - Common Stock (SCKT)

Last Price1.3600

Change-0.7700 (-36.15%)

NASDAQ· Last Trade: Aug 11th, 3:12 PM EDT

Historical Prices For Socket Mobile, Inc. - Common Stock (SCKT)

Date Range:

2026-05-11 - 2026-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/10/2026	2.61	2.79	1.38	2.13	220,457,286	2.13
8/07/2026	0.39	0.41	0.39	0.39	101,110	0.39
8/06/2026	0.41	0.43	0.39	0.39	79,922	0.39
8/05/2026	0.41	0.41	0.40	0.40	161,141	0.40
8/04/2026	0.41	0.42	0.38	0.41	149,075	0.41
8/03/2026	0.41	0.41	0.40	0.41	321,728	0.41
7/31/2026	0.46	0.46	0.40	0.40	98,058	0.40
7/30/2026	0.48	0.48	0.42	0.45	203,568	0.45
7/29/2026	0.49	0.50	0.47	0.48	64,778	0.48
7/28/2026	0.48	0.48	0.47	0.47	59,154	0.47
7/27/2026	0.48	0.48	0.47	0.48	22,265	0.48
7/24/2026	0.51	0.51	0.47	0.47	15,161	0.47
7/23/2026	0.48	0.50	0.48	0.49	120,102	0.49
7/22/2026	0.49	0.50	0.47	0.48	34,944	0.48
7/21/2026	0.49	0.49	0.48	0.48	12,499	0.48
7/20/2026	0.52	0.52	0.47	0.50	103,317	0.50
7/17/2026	0.52	0.52	0.50	0.51	5,415	0.51
7/16/2026	0.52	0.54	0.50	0.51	22,869	0.51
7/15/2026	0.53	0.57	0.49	0.53	182,569	0.53
7/14/2026	0.54	0.54	0.53	0.54	14,388	0.54
7/13/2026	0.55	0.55	0.53	0.55	62,079	0.55
7/10/2026	0.56	0.57	0.54	0.54	75,490	0.54
7/09/2026	0.60	0.60	0.55	0.56	74,333	0.56
7/08/2026	0.57	0.59	0.54	0.59	121,030	0.59
7/07/2026	0.59	0.62	0.54	0.57	288,555	0.57
7/06/2026	0.60	0.64	0.59	0.59	78,902	0.59
7/02/2026	0.67	0.68	0.60	0.62	229,972	0.62
7/01/2026	0.64	0.67	0.61	0.66	458,427	0.66
6/30/2026	0.56	0.64	0.56	0.60	566,506	0.60
6/29/2026	0.59	0.62	0.57	0.58	40,265	0.58
6/26/2026	0.59	0.65	0.58	0.61	41,671	0.61
6/25/2026	0.62	0.65	0.56	0.60	136,112	0.60
6/24/2026	0.60	0.69	0.60	0.63	172,493	0.63
6/23/2026	0.62	0.67	0.54	0.59	222,825	0.59
6/22/2026	0.69	0.75	0.63	0.63	121,796	0.63
6/18/2026	0.89	0.90	0.70	0.70	520,444	0.70
6/17/2026	0.91	0.95	0.87	0.88	601,859	0.88
6/16/2026	0.87	0.92	0.83	0.90	433,944	0.90
6/15/2026	0.93	0.94	0.88	0.88	178,669	0.88
6/12/2026	0.93	0.99	0.91	0.91	210,377	0.91
6/11/2026	0.93	0.94	0.90	0.93	231,888	0.93
6/10/2026	0.88	0.98	0.85	0.95	1,031,969	0.95
6/09/2026	0.91	0.93	0.82	0.84	560,867	0.84
6/08/2026	0.87	0.89	0.85	0.86	138,868	0.86
6/05/2026	0.91	0.95	0.88	0.88	209,763	0.88
6/04/2026	0.91	0.93	0.89	0.90	123,369	0.90
6/03/2026	0.93	0.98	0.89	0.92	272,546	0.92
6/02/2026	0.93	0.97	0.90	0.90	174,622	0.90
6/01/2026	0.96	0.96	0.90	0.94	180,657	0.94
5/29/2026	0.93	0.99	0.90	0.96	510,480	0.96
5/28/2026	0.88	0.96	0.85	0.93	465,255	0.93
5/27/2026	0.83	0.98	0.81	0.88	564,644	0.88
5/26/2026	0.85	0.85	0.83	0.83	21,520	0.83
5/22/2026	0.85	0.85	0.83	0.85	31,525	0.85
5/21/2026	0.85	0.85	0.83	0.83	15,337	0.83
5/20/2026	0.85	0.85	0.85	0.85	10,179	0.85
5/19/2026	0.86	0.86	0.85	0.85	1,527	0.85
5/18/2026	0.85	0.86	0.85	0.85	6,368	0.85
5/15/2026	0.88	0.88	0.86	0.86	20,350	0.86
5/14/2026	0.87	0.89	0.86	0.86	16,886	0.86
5/13/2026	0.90	0.90	0.87	0.88	8,787	0.88
5/12/2026	0.86	0.88	0.86	0.86	7,225	0.86
5/11/2026	0.89	0.90	0.86	0.88	37,451	0.88