MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCKT — Socket Mobile, Inc. New
NasdaqSocket Mobile, Inc. New
$0.62
-0.04(-6.26%)
- O
- 0.67
- H
- 0.68
- L
- 0.60
- V
- 380.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.62
Period Return-47.24%
Period High$2.79
Period Low$0.38
Avg Daily Volume1.67M
Total Trading Days365
SCKT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.67 | $0.68 | $0.60 | $0.62 | $-0.04 | -6.26% | 380,243 | $0.65 | $0.60 $0.68 |
| Oct 7, 2026 | $0.76 | $0.80 | $0.65 | $0.66 | $-0.17 | -19.98% | 1,156,258 | $0.71 | $0.65 $0.80 |
| Oct 6, 2026 | $0.93 | $0.94 | $0.79 | $0.83 | $-0.10 | -10.84% | 3,787,875 | $0.87 | $0.79 $0.94 |
| Oct 5, 2026 | $0.77 | $1.19 | $0.76 | $0.93 | +$0.22 | +31.61% | 78,611,628 | $0.95 | $0.76 $1.19 |
| Oct 2, 2026 | $0.60 | $0.83 | $0.57 | $0.71 | +$0.17 | +30.98% | 107,719,607 | $0.73 | $0.57 $0.83 |
| Oct 1, 2026 | $0.50 | $0.59 | $0.48 | $0.54 | +$0.09 | +20.99% | 131,812,665 | $0.58 | $0.48 $0.59 |
| Sep 30, 2026 | $0.46 | $0.46 | $0.45 | $0.45 | $-0.00 | -0.82% | 29,477 | $0.45 | $0.45 $0.46 |
| Sep 29, 2026 | $0.44 | $0.47 | $0.44 | $0.45 | $-0.00 | -0.33% | 39,571 | $0.46 | $0.44 $0.47 |
| Sep 28, 2026 | $0.46 | $0.48 | $0.45 | $0.45 | $-0.03 | -6.41% | 39,112 | $0.46 | $0.45 $0.48 |
| Sep 25, 2026 | $0.50 | $0.50 | $0.47 | $0.48 | $-0.00 | -0.64% | 63,800 | $0.48 | $0.47 $0.50 |
| Sep 24, 2026 | $0.53 | $0.53 | $0.48 | $0.49 | $-0.03 | -5.45% | 94,377 | $0.50 | $0.48 $0.53 |
| Sep 23, 2026 | $0.54 | $0.54 | $0.51 | $0.51 | $-0.02 | -4.25% | 42,417 | $0.52 | $0.51 $0.54 |
| Sep 22, 2026 | $0.52 | $0.56 | $0.51 | $0.54 | +$0.01 | +2.13% | 108,364 | $0.53 | $0.51 $0.56 |
| Sep 21, 2026 | $0.50 | $0.54 | $0.50 | $0.53 | +$0.01 | +1.72% | 75,573 | $0.52 | $0.50 $0.54 |
| Sep 18, 2026 | $0.52 | $0.54 | $0.51 | $0.52 | +$0.00 | +0.82% | 11,556 | $0.51 | $0.51 $0.54 |
| Sep 17, 2026 | $0.51 | $0.54 | $0.50 | $0.51 | +$0.01 | +2.40% | 87,096 | $0.52 | $0.50 $0.54 |
| Sep 16, 2026 | $0.51 | $0.52 | $0.48 | $0.50 | +$0.01 | +2.73% | 72,963 | $0.51 | $0.48 $0.52 |
| Sep 15, 2026 | $0.50 | $0.52 | $0.48 | $0.49 | $-0.02 | -3.03% | 71,557 | $0.50 | $0.48 $0.52 |
| Sep 14, 2026 | $0.54 | $0.55 | $0.50 | $0.50 | $-0.02 | -4.22% | 46,222 | $0.52 | $0.50 $0.55 |
| Sep 11, 2026 | $0.54 | $0.59 | $0.52 | $0.52 | $-0.02 | -2.89% | 39,316 | $0.54 | $0.52 $0.59 |
| Sep 10, 2026 | $0.52 | $0.56 | $0.52 | $0.54 | +$0.02 | +3.11% | 25,405 | $0.54 | $0.52 $0.56 |
| Sep 9, 2026 | $0.56 | $0.58 | $0.52 | $0.52 | $-0.05 | -8.74% | 119,186 | $0.54 | $0.52 $0.58 |
| Sep 8, 2026 | $0.61 | $0.61 | $0.57 | $0.57 | $-0.04 | -5.91% | 85,275 | $0.58 | $0.57 $0.61 |
| Sep 4, 2026 | $0.63 | $0.65 | $0.60 | $0.61 | $-0.02 | -3.15% | 38,391 | $0.62 | $0.60 $0.65 |
| Sep 3, 2026 | $0.61 | $0.63 | $0.59 | $0.63 | +$0.02 | +3.22% | 114,087 | $0.60 | $0.59 $0.63 |
| Sep 2, 2026 | $0.61 | $0.61 | $0.59 | $0.61 | +$0.01 | +1.30% | 79,865 | $0.60 | $0.59 $0.61 |
| Sep 1, 2026 | $0.62 | $0.63 | $0.59 | $0.60 | $-0.04 | -6.26% | 309,295 | $0.63 | $0.59 $0.63 |
| Aug 31, 2026 | $0.66 | $0.66 | $0.62 | $0.64 | $-0.02 | -2.89% | 61,639 | $0.64 | $0.62 $0.66 |
| Aug 28, 2026 | $0.71 | $0.75 | $0.66 | $0.66 | $-0.06 | -8.54% | 175,952 | $0.71 | $0.66 $0.75 |
| Aug 27, 2026 | $0.78 | $0.78 | $0.70 | $0.72 | $-0.06 | -7.13% | 270,532 | $0.74 | $0.70 $0.78 |