Socket Mobile Inc (SCKT) Historical Stock Data
1.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCKT is up 0.33% a day on average. There have been 16 days where Socket Mobile Inc closed green and 14 days where SCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1.14 | 1.13 | ↓$0.01 (-0.47%) | 1.12 | 1.14 | 2.05K |
| 2025-03-28 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.16 | 8.23K |
| 2025-03-27 | 1.12 | 1.15 | ↑$0.03 (3.11%) | 1.12 | 1.15 | 0.94K |
| 2025-03-26 | 1.14 | 1.13 | ↓$0.01 (-0.76%) | 1.12 | 1.14 | 13.80K |
| 2025-03-25 | 1.14 | 1.14 | ↑$0.00 (0.44%) | 1.12 | 1.15 | 4.79K |
| 2025-03-24 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.27 | 4.82K |
| 2025-03-21 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.15 | 1.23 | 14.95K |
| 2025-03-20 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.15 | 1.18 | 842 |
| 2025-03-19 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.18 | 2.09K |
| 2025-03-18 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.11 | 1.16 | 7.86K |
| 2025-03-17 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.16 | 8.65K |
| 2025-03-14 | 1.14 | 1.16 | ↑$0.02 (2.04%) | 1.11 | 1.17 | 49.37K |
| 2025-03-13 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.15 | 18.01K |
| 2025-03-12 | 1.12 | 1.13 | ↑$0.01 (1.35%) | 1.10 | 1.14 | 15.23K |
| 2025-03-11 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.11 | 1.14 | 7.38K |
| 2025-03-10 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.12 | 6.23K |
| 2025-03-07 | 1.12 | 1.11 | ↓$0.01 (-0.63%) | 1.11 | 1.12 | 4.37K |
| 2025-03-06 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.20 | 2.06K |
| 2025-03-05 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.14 | 1.21 | 13.86K |
| 2025-03-04 | 1.16 | 1.16 | ↑$0.00 (0.05%) | 1.15 | 1.20 | 11.87K |
| 2025-03-03 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.27 | 5.97K |
| 2025-02-28 | 1.13 | 1.28 | ↑$0.15 (13.27%) | 1.12 | 1.28 | 29.68K |
| 2025-02-27 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.10 | 1.20 | 33.34K |
| 2025-02-26 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 11.10K |
| 2025-02-25 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.26 | 18.64K |
| 2025-02-24 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.19 | 1.33 | 25.97K |
| 2025-02-21 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.23 | 1.30 | 25.88K |
| 2025-02-20 | 1.20 | 1.22 | ↑$0.02 (1.66%) | 1.20 | 1.27 | 4.94K |
| 2025-02-19 | 1.26 | 1.27 | ↑$0.01 (0.71%) | 1.20 | 1.32 | 29.92K |
| 2025-02-18 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.26 | 1.35 | 9.62K |
Create an account or log in to view more rows.
$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.
$SCKT This is how I feel everyday holding this gem.
$SCKT just go up
$SCKT pre mkt is meaningless
$SCKT power hour will be fucking crazy
$SCKT Be patient !!