Socket Mobile Inc (SCKT) Historical Stock Data
1.34 ↑0.02 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCKT is down -0.34% a day on average. There have been 15 days where Socket Mobile Inc closed green and 15 days where SCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.30 | 1.40 | 35.97K |
| 2025-01-02 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.29 | 1.37 | 24.35K |
| 2024-12-31 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 33.24K |
| 2024-12-30 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.40 | 22.90K |
| 2024-12-27 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.32 | 1.39 | 20.15K |
| 2024-12-26 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.30 | 1.33 | 8.48K |
| 2024-12-24 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.27 | 1.34 | 6.25K |
| 2024-12-23 | 1.31 | 1.33 | ↑$0.03 (1.92%) | 1.27 | 1.35 | 17.86K |
| 2024-12-20 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.26 | 1.36 | 7.94K |
| 2024-12-19 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.35 | 12.76K |
| 2024-12-18 | 1.40 | 1.33 | ↓$0.07 (-4.88%) | 1.31 | 1.42 | 14.61K |
| 2024-12-17 | 1.42 | 1.42 | ↓$0.00 (-0.35%) | 1.39 | 1.45 | 10.98K |
| 2024-12-16 | 1.45 | 1.46 | ↑$0.01 (0.77%) | 1.38 | 1.46 | 10.29K |
| 2024-12-13 | 1.31 | 1.47 | ↑$0.16 (12.21%) | 1.31 | 1.47 | 15.34K |
| 2024-12-12 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.30 | 1.44 | 14.50K |
| 2024-12-11 | 1.51 | 1.44 | ↓$0.07 (-4.63%) | 1.42 | 1.51 | 6.58K |
| 2024-12-10 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.52 | 23.67K |
| 2024-12-09 | 1.43 | 1.45 | ↑$0.02 (1.18%) | 1.41 | 1.48 | 12.67K |
| 2024-12-06 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.40 | 1.48 | 19.96K |
| 2024-12-05 | 1.43 | 1.40 | ↓$0.03 (-1.96%) | 1.40 | 1.49 | 23.02K |
| 2024-12-04 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.37 | 1.51 | 24.51K |
| 2024-12-03 | 1.48 | 1.47 | ↓$0.01 (-1.01%) | 1.43 | 1.52 | 38.20K |
| 2024-12-02 | 1.62 | 1.46 | ↓$0.16 (-9.88%) | 1.45 | 1.62 | 35.62K |
| 2024-11-29 | 1.51 | 1.62 | ↑$0.11 (7.28%) | 1.45 | 1.62 | 29.32K |
| 2024-11-27 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.41 | 1.52 | 42.32K |
| 2024-11-26 | 1.55 | 1.51 | ↓$0.03 (-2.27%) | 1.50 | 1.55 | 29.66K |
| 2024-11-25 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.42 | 1.55 | 77.23K |
| 2024-11-22 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.39 | 1.47 | 50.04K |
| 2024-11-21 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.50 | 31.32K |
| 2024-11-20 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.46 | 25.92K |
Create an account or log in to view more rows.
$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 !!
$SCKT what time we going green?