1.1111
price down icon0.79%   -0.0089
after-market After Hours: 1.06 -0.0511 -4.60%
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 August 01, 2025, is $1.1111.
  • 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 54.32% to $1.1111 now.
  • The 52-week high stock price for SCKT is $1.72, representing a 54.80% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for SCKT is $0.91, indicating a -18.10% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.15 $1.05 $0.1003 8,874.0 -0.79%
Jul 31, 2025 $1.20 $1.11 $0.0893 5,085.0 -3.99%
Jul 30, 2025 $1.21 $1.11 $0.1033 6,002.0 +3.05%
Jul 29, 2025 $1.19 $1.13 $0.058 4,937.0 -4.63%
Jul 28, 2025 $1.19 $1.17 $0.0169 827.0 +0.16%
Jul 25, 2025 $1.20 $1.18 $0.015 1,289.0 -0.14%
Jul 24, 2025 $1.21 $1.16 $0.0533 8,478.0 -2.13%
Jul 23, 2025 $1.21 $1.17 $0.0425 1,759.0 +1.04%
Jul 22, 2025 $1.23 $1.18 $0.05 8,567.0 -0.70%
Jul 21, 2025 $1.25 $1.18 $0.07 32,045.0 +1.55%
Jul 18, 2025 $1.22 $1.16 $0.06 4,787.0 -2.46%
Jul 17, 2025 $1.25 $1.17 $0.0784 9,371.0 +0.83%
Jul 16, 2025 $1.24 $1.17 $0.07 9,440.0 -2.02%
Jul 15, 2025 $1.24 $1.17 $0.065 8,036.0 +3.78%
Jul 14, 2025 $1.22 $1.17 $0.0525 9,535.0 -2.14%
Jul 11, 2025 $1.25 $1.18 $0.07 9,315.0 -1.90%
Jul 10, 2025 $1.25 $1.23 $0.0181 3,902.0 -0.03%
Jul 09, 2025 $1.25 $1.22 $0.03 10,812.0 +3.33%
Jul 08, 2025 $1.25 $1.14 $0.1094 44,101.0 +5.26%
Jul 07, 2025 $1.17 $1.14 $0.0267 7,180.0 +0.00%
Jul 03, 2025 $1.17 $1.14 $0.0299 4,217.0 +0.88%
Jul 02, 2025 $1.15 $1.13 $0.0208 4,071.0 -0.87%

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
Aug, 2025 $1.15 $1.05 $0.1003 8,874.0 +0.00%
Jul, 2025 $1.25 $1.05 $0.20 207,775.0 -3.39%
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%

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%
$38.12
price down icon 4.39%
$89.67
price down icon 3.46%
$54.51
price down icon 8.42%
$101.10
price down icon 2.91%
computer_hardware HPQ
$24.45
price down icon 1.41%
computer_hardware WDC
$76.55
price down icon 2.72%
Cap:     |  Volume (24h):