Socket Mobile Inc (SCKT) Historical Stock Data
1.28 ↓0.02 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCKT is up 0.97% a day on average. There have been 19 days where Socket Mobile Inc closed green and 11 days where SCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.30 | 2.74K |
| 2025-12-04 | 1.26 | 1.31 | ↑$0.04 (3.57%) | 1.26 | 1.31 | 7.58K |
| 2025-12-03 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.24 | 1.28 | 15.10K |
| 2025-12-02 | 1.27 | 1.28 | ↑$0.00 (0.39%) | 1.27 | 1.30 | 37.64K |
| 2025-12-01 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 0.97 | 1.30 | 80.83K |
| 2025-11-28 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.28 | 1.35 | 15.83K |
| 2025-11-26 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.31 | 1.36 | 82.71K |
| 2025-11-25 | 1.28 | 1.29 | ↑$0.00 (0.39%) | 1.28 | 1.32 | 64.13K |
| 2025-11-24 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.29 | 56.77K |
| 2025-11-21 | 1.19 | 1.21 | ↑$0.02 (1.58%) | 1.19 | 1.25 | 13.29K |
| 2025-11-20 | 1.22 | 1.18 | ↓$0.04 (-3.43%) | 1.15 | 1.23 | 42.59K |
| 2025-11-19 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.26 | 28.98K |
| 2025-11-18 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.17 | 1.28 | 76.77K |
| 2025-11-17 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.14 | 1.27 | 41.94K |
| 2025-11-14 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.13 | 1.25 | 38.56K |
| 2025-11-13 | 1.13 | 1.22 | ↑$0.09 (7.96%) | 1.09 | 1.24 | 102.78K |
| 2025-11-12 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.07 | 1.12 | 12.96K |
| 2025-11-11 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.13 | 17.62K |
| 2025-11-10 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.03 | 1.10 | 32.27K |
| 2025-11-07 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.07 | 1.10 | 15.49K |
| 2025-11-06 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.08 | 11.84K |
| 2025-11-05 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.06 | 30.11K |
| 2025-11-04 | 0.99 | 1.05 | ↑$0.06 (5.92%) | 0.95 | 1.05 | 15.61K |
| 2025-11-03 | 0.93 | 1.00 | ↑$0.06 (6.77%) | 0.93 | 1.01 | 11.52K |
| 2025-10-31 | 0.95 | 0.94 | ↓$0.00 (-0.15%) | 0.94 | 0.95 | 3.19K |
| 2025-10-30 | 0.95 | 0.94 | ↓$0.01 (-1.05%) | 0.92 | 0.95 | 15.77K |
| 2025-10-29 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.93 | 0.95 | 3.56K |
| 2025-10-28 | 0.92 | 0.95 | ↑$0.03 (2.93%) | 0.92 | 0.95 | 25.16K |
| 2025-10-27 | 0.93 | 0.95 | ↑$0.02 (1.63%) | 0.92 | 0.95 | 10.34K |
| 2025-10-24 | 0.95 | 0.94 | ↓$0.01 (-1.35%) | 0.94 | 0.95 | 5.59K |
Create an account or log in to view more rows.
$SCKT hold
$SCKT beauty. Bag secured
$SCKT buy and hodl friends. we may be early
but we are not wrong. very soon.
$SCKT when is earnings
$SCKT due for a spike!
$SCKT MACD turned bullish
$SCKT Bull trap
$SCKT shorters eat my shit
$SCKT we had no volume for days before the last big rip
$SCKT slap the ask.