NASDAQ:SCKT | Historical Stock Price | SOCKET MOBILE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.85$7.34$29.14$115.70$459.371999-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.00$2.0016,800——
2010-12-30$1.92$1.9232,500——
2010-12-29$1.51$1.5120,500——
2010-12-28$1.76$1.765,200——
2010-12-27$1.80$1.802,000——
2010-12-23$1.87$1.870——
2010-12-22$1.87$1.875,800——
2010-12-21$1.83$1.838,100——
2010-12-20$1.95$1.958,400——
2010-12-17$1.96$1.964,300——
2010-12-16$1.91$1.912,600——
2010-12-15$2.05$2.05400——
2010-12-14$1.97$1.975,000——
2010-12-13$2.10$2.102,400——
2010-12-10$2.11$2.11300——
2010-12-09$2.12$2.12100——
2010-12-08$2.02$2.024,200——
2010-12-07$2.08$2.081,600——
2010-12-06$2.16$2.16900——
2010-12-03$2.07$2.076,500——
2010-12-02$2.03$2.032,900——
2010-12-01$2.02$2.024,100——
2010-11-30$2.08$2.081,400——
2010-11-29$2.16$2.16600——
2010-11-26$2.20$2.202,600——
2010-11-24$2.12$2.1225,700——
2010-11-23$2.10$2.109,500——
2010-11-22$2.05$2.051,000——
2010-11-19$2.11$2.115,500——
2010-11-18$2.16$2.168,900——
2010-11-17$2.24$2.247,500——
2010-11-16$2.30$2.300——
2010-11-15$2.30$2.30300——
2010-11-12$2.23$2.23400——
2010-11-11$2.35$2.35700——
2010-11-10$2.32$2.32100——
2010-11-09$2.25$2.251,100——
2010-11-08$2.25$2.25300——
2010-11-05$2.30$2.302,600——
2010-11-04$2.35$2.354,800——
2010-11-03$2.31$2.31500——
2010-11-02$2.32$2.321,700——
2010-11-01$2.35$2.354,200——
2010-10-29$2.56$2.564,500——
2010-10-28$2.49$2.490——
2010-10-27$2.49$2.492,000——
2010-10-26$2.53$2.53200——
2010-10-25$2.51$2.511,300——
2010-10-22$2.48$2.484,000——
2010-10-21$2.61$2.611,300——
2010-10-20$2.64$2.64900——
2010-10-19$2.56$2.562,100——
2010-10-18$2.64$2.644,700——
2010-10-15$2.64$2.646,000——
2010-10-14$2.61$2.611,400——
2010-10-13$2.63$2.632,100——
2010-10-12$2.64$2.642,200——
2010-10-11$2.58$2.58700——
2010-10-08$2.49$2.491,300——
2010-10-07$2.44$2.443,100——
2010-10-06$2.36$2.360——
2010-10-05$2.36$2.361,800——
2010-10-04$2.47$2.472,500——
2010-10-01$2.41$2.411,100——
2010-09-30$2.28$2.281,900——
2010-09-29$2.39$2.391,400——
2010-09-28$2.40$2.40500——
2010-09-27$2.44$2.446,000——
2010-09-24$2.57$2.571,200——
2010-09-23$2.58$2.586,500——
2010-09-22$2.59$2.59500——
2010-09-21$2.57$2.572,300——
2010-09-20$2.54$2.54800——
2010-09-17$2.57$2.573,200——
2010-09-16$2.49$2.499,900——
2010-09-15$2.63$2.631,300——
2010-09-14$2.65$2.650——
2010-09-13$2.65$2.651,600——
2010-09-10$2.70$2.701,600——
2010-09-09$2.72$2.7211,800——
2010-09-08$2.85$2.85200——
2010-09-07$2.88$2.880——
2010-09-03$2.88$2.880——
2010-09-02$2.88$2.889,400——
2010-09-01$2.91$2.91100——
2010-08-31$2.90$2.90400——
2010-08-30$2.94$2.94300——
2010-08-27$2.91$2.911,000——
2010-08-26$2.94$2.94500——
2010-08-25$2.85$2.852,600——
2010-08-24$2.92$2.921,400——
2010-08-23$2.95$2.950——
2010-08-20$2.95$2.9510,100——
2010-08-19$2.77$2.772,800——
2010-08-18$2.79$2.79400——
2010-08-17$2.79$2.79500——
2010-08-16$2.80$2.80500——
2010-08-13$2.80$2.80300——
2010-08-12$2.82$2.822,600——
2010-08-11$2.85$2.853,300——
2010-08-10$2.78$2.781,700——
2010-08-09$2.94$2.94500——
2010-08-06$2.76$2.76300——
2010-08-05$2.88$2.88300——
2010-08-04$2.82$2.82200——
2010-08-03$2.74$2.741,000——
2010-08-02$2.80$2.802,800——
2010-07-30$2.94$2.940——
2010-07-29$2.94$2.941,200——
2010-07-28$3.04$3.04400——
2010-07-27$2.85$2.85500——
2010-07-26$2.82$2.82400——
2010-07-23$2.88$2.88800——
2010-07-22$2.83$2.831,600——
2010-07-21$2.68$2.68600——
2010-07-20$2.88$2.88500——
2010-07-19$2.88$2.882,500——
2010-07-16$2.94$2.94700——
2010-07-15$2.88$2.882,000——
2010-07-14$2.89$2.89700——
2010-07-13$2.83$2.831,600——
2010-07-12$2.94$2.940——
2010-07-09$2.94$2.941,500——
2010-07-08$2.95$2.95800——
2010-07-07$2.80$2.801,400——
2010-07-06$2.75$2.753,900——
2010-07-02$2.95$2.95400——
2010-07-01$3.04$3.0410,200——
2010-06-30$2.55$2.554,000——
2010-06-29$2.39$2.391,800——
2010-06-28$2.39$2.395,900——
2010-06-25$2.47$2.472,700——
2010-06-24$2.55$2.550——
2010-06-23$2.55$2.55600——
2010-06-22$2.57$2.573,300——
2010-06-21$2.69$2.690——
2010-06-18$2.69$2.694,000——
2010-06-17$2.61$2.61400——
2010-06-16$2.70$2.706,000——
2010-06-15$2.70$2.702,400——
2010-06-14$2.69$2.692,400——
2010-06-11$2.70$2.701,200——
2010-06-10$2.69$2.690——
2010-06-09$2.69$2.690——
2010-06-08$2.69$2.692,000——
2010-06-07$2.57$2.571,200——
2010-06-04$2.65$2.653,500——
2010-06-03$2.69$2.692,600——
2010-06-02$2.74$2.740——
2010-06-01$2.74$2.740——
2010-05-28$2.74$2.747,200——
2010-05-27$2.62$2.62700——
2010-05-26$2.63$2.63800——
2010-05-25$2.63$2.636,400——
2010-05-24$2.73$2.731,400——
2010-05-21$2.76$2.7627,500——
2010-05-20$2.84$2.842,200——
2010-05-19$2.87$2.875,000——
2010-05-18$2.89$2.8910,900——
2010-05-17$2.99$2.990——
2010-05-14$2.99$2.991,300——
2010-05-13$3.05$3.056,600——
2010-05-12$2.95$2.951,000——
2010-05-11$2.95$2.952,200——
2010-05-10$2.95$2.955,500——
2010-05-07$3.02$3.027,900——
2010-05-06$3.10$3.107,800——
2010-05-05$3.10$3.104,600——
2010-05-04$3.00$3.004,800——
2010-05-03$3.01$3.0111,300——
2010-04-30$3.18$3.183,700——
2010-04-29$3.16$3.166,400——
2010-04-28$3.10$3.1012,000——
2010-04-27$3.18$3.184,900——
2010-04-26$3.21$3.2120,900——
2010-04-23$3.05$3.052,200——
2010-04-22$3.04$3.046,500——
2010-04-21$3.05$3.051,400——
2010-04-20$3.14$3.1410,900——
2010-04-19$3.08$3.082,300——
2010-04-16$3.13$3.13300——
2010-04-15$3.06$3.062,700——
2010-04-14$3.01$3.014,500——
2010-04-13$3.05$3.0513,300——
2010-04-12$3.13$3.13900——
2010-04-09$3.02$3.02200——
2010-04-08$3.09$3.097,700——
2010-04-07$3.08$3.0815,700——
2010-04-06$3.04$3.0422,400——
2010-04-05$3.21$3.2112,600——
2010-04-01$3.32$3.3216,400——
2010-03-31$3.44$3.4476,500——
2010-03-30$3.25$3.25809,300——
2010-03-29$2.65$2.652,000——
2010-03-26$2.74$2.741,500——
2010-03-25$2.79$2.791,500——
2010-03-24$2.78$2.783,500——
2010-03-23$2.80$2.8014,800——
2010-03-22$2.75$2.751,000——
2010-03-19$2.75$2.752,600——
2010-03-18$2.81$2.817,400——
2010-03-17$2.84$2.847,100——
2010-03-16$2.89$2.891,300——
2010-03-15$2.86$2.861,300——
2010-03-12$2.94$2.943,200——
2010-03-11$2.96$2.96600——
2010-03-10$2.89$2.899,900——
2010-03-09$2.64$2.64700——
2010-03-08$2.70$2.704,000——
2010-03-05$2.84$2.844,000——
2010-03-04$2.84$2.848,600——
2010-03-03$2.79$2.794,000——
2010-03-02$2.99$2.99800——
2010-03-01$3.17$3.1710,200——
2010-02-26$2.99$2.992,300——
2010-02-25$2.89$2.893,600——
2010-02-24$2.88$2.882,600——
2010-02-23$2.98$2.98800——
2010-02-22$2.93$2.93500——
2010-02-19$2.94$2.94500——
2010-02-18$2.99$2.99500——
2010-02-17$2.97$2.97500——
2010-02-16$3.04$3.04900——
2010-02-12$3.20$3.200——
2010-02-11$3.20$3.20100——
2010-02-10$3.15$3.153,000——
2010-02-09$3.10$3.101,500——
2010-02-08$3.25$3.2512,500——
2010-02-05$3.03$3.0312,200——
2010-02-04$2.78$2.784,000——
2010-02-03$2.60$2.60500——
2010-02-02$2.58$2.582,500——
2010-02-01$2.63$2.63400——
2010-01-29$2.57$2.571,000——
2010-01-28$2.58$2.583,800——
2010-01-27$2.71$2.716,000——
2010-01-26$2.91$2.913,800——
2010-01-25$2.94$2.941,600——
2010-01-22$3.10$3.104,100——
2010-01-21$3.17$3.172,500——
2010-01-20$3.00$3.001,000——
2010-01-19$2.96$2.96600——
2010-01-15$2.99$2.995,100——
2010-01-14$2.86$2.864,800——
2010-01-13$2.87$2.87300——
2010-01-12$2.78$2.783,800——
2010-01-11$2.81$2.815,600——
2010-01-08$3.05$3.05300——
2010-01-07$3.02$3.022,800——
2010-01-06$3.11$3.111,900——
2010-01-05$3.15$3.153,400——
2010-01-04$3.05$3.056,900——