The highest closing price for Socket Mobile (SCKT) last month was $0.93, on October 5. It was down 34% for the month. The latest price is $0.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $0.37 | $0.37 | $0.33 | $0.33 | 143,900 |
October 29 2026 | $0.35 | $0.38 | $0.34 | $0.36 | 373,700 |
October 28 2026 | $0.34 | $0.38 | $0.33 | $0.34 | 731,100 |
October 27 2026 | $0.49 | $0.55 | $0.49 | $0.52 | 342,400 |
October 26 2026 | $0.51 | $0.52 | $0.49 | $0.49 | 43,900 |
October 23 2026 | $0.51 | $0.53 | $0.49 | $0.51 | 47,100 |
October 22 2026 | $0.52 | $0.57 | $0.51 | $0.53 | 137,100 |
October 21 2026 | $0.52 | $0.57 | $0.52 | $0.53 | 175,600 |
October 20 2026 | $0.47 | $0.54 | $0.44 | $0.54 | 237,700 |
October 19 2026 | $0.45 | $0.49 | $0.44 | $0.48 | 296,000 |
October 16 2026 | $0.51 | $0.65 | $0.42 | $0.48 | 9,722,100 |
October 15 2026 | $0.46 | $0.48 | $0.45 | $0.48 | 74,000 |
October 14 2026 | $0.52 | $0.53 | $0.45 | $0.47 | 340,000 |
October 13 2026 | $0.53 | $0.56 | $0.52 | $0.54 | 162,500 |
October 12 2026 | $0.57 | $0.58 | $0.52 | $0.55 | 403,900 |
October 09 2026 | $0.62 | $0.65 | $0.60 | $0.60 | 273,300 |
October 08 2026 | $0.67 | $0.68 | $0.60 | $0.62 | 409,000 |
October 07 2026 | $0.76 | $0.80 | $0.65 | $0.66 | 1,156,300 |
October 06 2026 | $0.93 | $0.94 | $0.79 | $0.83 | 3,787,900 |
October 05 2026 | $0.77 | $1.19 | $0.76 | $0.93 | 78,611,600 |
October 02 2026 | $0.60 | $0.83 | $0.57 | $0.71 | 107,719,600 |
October 01 2026 | $0.50 | $0.59 | $0.48 | $0.54 | 131,812,700 |
Daily pricing data for Socket Mobile dates back to 6/7/1995, and may be incomplete.