Get the Stockscreener App
1.27
2.55%
0.0316
After Hours:
1.27
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 May 09, 2025, is $1.27.
- 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 76.39% to $1.27 now.
- The 52-week high stock price for SCKT is $1.72, representing a 35.43% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for SCKT is $0.91, indicating a -28.35% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Socket Mobile Inc (SCKT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.27 | $1.25 | $0.0185 | 1,543.0 | +2.55% |
| May 08, 2025 | $1.25 | $1.22 | $0.03 | 2,563.0 | +3.54% |
| May 07, 2025 | $1.23 | $1.20 | $0.0361 | 647.0 | -1.56% |
| May 06, 2025 | $1.23 | $1.20 | $0.0293 | 5,691.0 | -1.22% |
| May 05, 2025 | $1.28 | $1.21 | $0.0683 | 10,803.0 | -5.38% |
| May 02, 2025 | $1.31 | $1.26 | $0.0499 | 7,980.0 | +1.56% |
| May 01, 2025 | $1.29 | $1.16 | $0.13 | 26,355.0 | +6.67% |
| Apr 30, 2025 | $1.25 | $1.17 | $0.084 | 8,185.0 | -2.44% |
| Apr 29, 2025 | $1.23 | $1.15 | $0.0803 | 6,171.0 | +4.24% |
| Apr 28, 2025 | $1.23 | $1.14 | $0.0898 | 9,525.0 | -2.48% |
| Apr 25, 2025 | $1.28 | $1.21 | $0.0712 | 9,387.0 | -6.20% |
| Apr 24, 2025 | $1.31 | $1.22 | $0.0907 | 23,756.0 | -1.53% |
| Apr 23, 2025 | $1.31 | $1.27 | $0.04 | 11,596.0 | +0.77% |
| Apr 22, 2025 | $1.30 | $1.22 | $0.0812 | 8,021.0 | +1.56% |
| Apr 21, 2025 | $1.29 | $1.13 | $0.16 | 67,060.0 | +11.30% |
| Apr 17, 2025 | $1.16 | $1.10 | $0.0599 | 5,242.0 | +0.88% |
| Apr 16, 2025 | $1.14 | $1.06 | $0.08 | 7,610.0 | +1.79% |
| Apr 15, 2025 | $1.14 | $1.07 | $0.0719 | 10,575.0 | +1.73% |
| Apr 14, 2025 | $1.11 | $1.03 | $0.0757 | 31,740.0 | +5.87% |
| Apr 11, 2025 | $1.04 | $1.04 | $0.00 | 1,268.0 | +0.39% |
| Apr 10, 2025 | $1.05 | $1.00 | $0.0499 | 2,391.0 | +2.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.31 | $1.16 | $0.15 | 57,125.0 | +5.83% |
| 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% |
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% |
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):