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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.87$1.8725,100——
2011-12-29$1.92$1.9221,500——
2011-12-28$2.09$2.093,400——
2011-12-27$2.03$2.036,200——
2011-12-23$2.03$2.034,600——
2011-12-22$2.04$2.042,100——
2011-12-21$2.12$2.12300——
2011-12-20$2.03$2.03400——
2011-12-19$2.05$2.054,100——
2011-12-16$2.07$2.07400——
2011-12-15$2.06$2.063,100——
2011-12-14$2.15$2.150——
2011-12-13$2.15$2.152,800——
2011-12-12$2.11$2.112,400——
2011-12-09$2.18$2.18700——
2011-12-08$2.00$2.0012,500——
2011-12-07$2.23$2.23300——
2011-12-06$2.12$2.12500——
2011-12-05$2.18$2.183,300——
2011-12-02$2.08$2.0816,500——
2011-12-01$2.18$2.183,300——
2011-11-30$2.20$2.2012,000——
2011-11-29$2.09$2.091,800——
2011-11-28$2.03$2.0311,600——
2011-11-25$2.03$2.031,600——
2011-11-23$2.04$2.0459,100——
2011-11-22$2.38$2.389,700——
2011-11-21$2.21$2.211,300——
2011-11-18$2.34$2.343,300——
2011-11-17$2.30$2.306,200——
2011-11-16$2.32$2.32100——
2011-11-15$2.19$2.192,600——
2011-11-14$2.33$2.33600——
2011-11-11$2.14$2.14400——
2011-11-10$2.21$2.21200——
2011-11-09$2.21$2.210——
2011-11-08$2.21$2.211,400——
2011-11-07$2.23$2.231,300——
2011-11-04$2.35$2.35500——
2011-11-03$2.32$2.32500——
2011-11-02$2.32$2.32400——
2011-11-01$2.47$2.47100——
2011-10-31$2.25$2.251,800——
2011-10-28$2.30$2.301,200——
2011-10-27$2.46$2.4622,300——
2011-10-26$2.23$2.2310,900——
2011-10-25$2.41$2.413,800——
2011-10-24$2.40$2.402,900——
2011-10-21$2.30$2.304,900——
2011-10-20$2.28$2.280——
2011-10-19$2.28$2.28300——
2011-10-18$2.17$2.175,900——
2011-10-17$2.29$2.293,000——
2011-10-14$2.30$2.301,900——
2011-10-13$2.35$2.352,800——
2011-10-12$2.20$2.20800——
2011-10-11$2.21$2.211,800——
2011-10-10$2.25$2.25800——
2011-10-07$2.26$2.264,200——
2011-10-06$2.12$2.123,200——
2011-10-05$2.11$2.11700——
2011-10-04$2.19$2.194,100——
2011-10-03$2.25$2.251,300——
2011-09-30$2.28$2.28800——
2011-09-29$2.24$2.247,500——
2011-09-28$2.26$2.2614,900——
2011-09-27$2.02$2.025,600——
2011-09-26$1.99$1.992,700——
2011-09-23$2.08$2.085,000——
2011-09-22$1.97$1.9711,700——
2011-09-21$2.17$2.1718,400——
2011-09-20$2.20$2.2013,800——
2011-09-19$2.08$2.081,800——
2011-09-16$2.08$2.086,000——
2011-09-15$2.06$2.062,400——
2011-09-14$2.07$2.075,200——
2011-09-13$2.00$2.0023,800——
2011-09-12$1.90$1.904,700——
2011-09-09$2.05$2.053,500——
2011-09-08$1.96$1.967,300——
2011-09-07$1.98$1.9822,100——
2011-09-06$2.07$2.0729,400——
2011-09-02$1.98$1.9822,700——
2011-09-01$1.97$1.9717,600——
2011-08-31$1.93$1.9328,300——
2011-08-30$1.86$1.8670,700——
2011-08-29$1.83$1.8310,100——
2011-08-26$1.92$1.927,500——
2011-08-25$1.94$1.9425,700——
2011-08-24$1.94$1.946,000——
2011-08-23$2.03$2.0311,600——
2011-08-22$1.95$1.9511,700——
2011-08-19$2.06$2.062,900——
2011-08-18$2.07$2.079,700——
2011-08-17$2.10$2.104,500——
2011-08-16$2.14$2.146,200——
2011-08-15$2.25$2.2522,800——
2011-08-12$2.15$2.1511,200——
2011-08-11$2.00$2.0013,200——
2011-08-10$2.19$2.197,400——
2011-08-09$2.19$2.197,300——
2011-08-08$2.05$2.0554,400——
2011-08-05$2.28$2.2823,600——
2011-08-04$2.23$2.2321,300——
2011-08-03$2.33$2.3314,000——
2011-08-02$2.37$2.3726,400——
2011-08-01$2.40$2.408,300——
2011-07-29$2.36$2.369,700——
2011-07-28$2.37$2.3727,100——
2011-07-27$2.45$2.4522,100——
2011-07-26$2.53$2.5319,500——
2011-07-25$2.43$2.4315,600——
2011-07-22$2.40$2.4024,600——
2011-07-21$2.44$2.4493,200——
2011-07-20$2.67$2.67545,600——
2011-07-19$2.34$2.341,000——
2011-07-18$2.30$2.301,000——
2011-07-15$2.34$2.341,500——
2011-07-14$2.36$2.361,300——
2011-07-13$2.39$2.392,500——
2011-07-12$2.30$2.304,000——
2011-07-11$2.36$2.366,500——
2011-07-08$2.32$2.322,900——
2011-07-07$2.36$2.363,200——
2011-07-06$2.43$2.4310,400——
2011-07-05$2.25$2.255,500——
2011-07-01$2.25$2.251,300——
2011-06-30$2.13$2.1311,000——
2011-06-29$2.21$2.2111,700——
2011-06-28$2.21$2.2142,400——
2011-06-27$2.51$2.511,300——
2011-06-24$2.52$2.521,000——
2011-06-23$2.53$2.532,700——
2011-06-22$2.60$2.60300——
2011-06-21$2.52$2.5210,100——
2011-06-20$2.45$2.4518,100——
2011-06-17$2.80$2.802,700——
2011-06-16$3.06$3.061,900——
2011-06-15$2.84$2.846,000——
2011-06-14$2.85$2.852,900——
2011-06-13$2.86$2.863,300——
2011-06-10$2.89$2.8920,400——
2011-06-09$2.88$2.882,500——
2011-06-08$2.88$2.883,100——
2011-06-07$2.90$2.907,600——
2011-06-06$2.86$2.865,100——
2011-06-03$2.86$2.862,700——
2011-06-02$2.84$2.844,700——
2011-06-01$2.97$2.973,400——
2011-05-31$3.00$3.005,500——
2011-05-27$3.05$3.055,600——
2011-05-26$3.09$3.0916,600——
2011-05-25$3.05$3.057,700——
2011-05-24$3.01$3.0115,900——
2011-05-23$2.97$2.9729,400——
2011-05-20$2.90$2.9010,800——
2011-05-19$2.95$2.959,700——
2011-05-18$2.89$2.8911,200——
2011-05-17$2.75$2.7556,000——
2011-05-16$2.74$2.742,400——
2011-05-13$2.85$2.852,600——
2011-05-12$2.88$2.8810,600——
2011-05-11$2.83$2.837,100——
2011-05-10$2.79$2.798,900——
2011-05-09$2.89$2.8911,000——
2011-05-06$2.90$2.9022,000——
2011-05-05$2.68$2.6828,300——
2011-05-04$2.68$2.6824,300——
2011-05-03$2.57$2.5735,000——
2011-05-02$2.20$2.2053,000——
2011-04-29$2.14$2.146,200——
2011-04-28$2.12$2.127,900——
2011-04-27$2.10$2.1012,000——
2011-04-26$2.07$2.076,400——
2011-04-25$1.99$1.992,900——
2011-04-21$2.07$2.076,800——
2011-04-20$1.95$1.952,400——
2011-04-19$2.07$2.074,500——
2011-04-18$2.03$2.03900——
2011-04-15$1.90$1.900——
2011-04-14$1.90$1.905,000——
2011-04-13$2.01$2.012,300——
2011-04-12$1.90$1.900——
2011-04-11$1.90$1.904,700——
2011-04-08$2.04$2.0414,400——
2011-04-07$1.91$1.914,900——
2011-04-06$1.85$1.859,000——
2011-04-05$1.98$1.983,500——
2011-04-04$2.02$2.021,900——
2011-04-01$2.02$2.0217,600——
2011-03-31$2.05$2.05900——
2011-03-30$2.04$2.041,400——
2011-03-29$2.01$2.01200——
2011-03-28$2.01$2.012,100——
2011-03-25$2.00$2.0011,200——
2011-03-24$2.02$2.025,200——
2011-03-23$1.92$1.92600——
2011-03-22$1.99$1.991,600——
2011-03-21$1.95$1.953,200——
2011-03-18$2.01$2.012,700——
2011-03-17$1.88$1.883,100——
2011-03-16$1.95$1.9568,600——
2011-03-15$1.82$1.824,200——
2011-03-14$2.00$2.008,900——
2011-03-11$1.90$1.9071,400——
2011-03-10$1.77$1.776,500——
2011-03-09$1.80$1.8010,200——
2011-03-08$1.81$1.81900——
2011-03-07$1.78$1.781,100——
2011-03-04$1.97$1.971,300——
2011-03-03$1.97$1.971,600——
2011-03-02$1.98$1.98500——
2011-03-01$1.98$1.984,900——
2011-02-28$1.87$1.877,300——
2011-02-25$1.76$1.768,900——
2011-02-24$1.76$1.762,900——
2011-02-23$1.77$1.777,800——
2011-02-22$1.82$1.825,300——
2011-02-18$1.87$1.8740,700——
2011-02-17$1.95$1.952,600——
2011-02-16$1.93$1.931,000——
2011-02-15$1.93$1.93300——
2011-02-14$1.85$1.855,300——
2011-02-11$1.90$1.904,700——
2011-02-10$1.75$1.753,500——
2011-02-09$1.85$1.858,800——
2011-02-08$2.00$2.0012,200——
2011-02-07$2.00$2.0022,700——
2011-02-04$1.65$1.651,700——
2011-02-03$1.78$1.78900——
2011-02-02$1.62$1.62500——
2011-02-01$1.68$1.680——
2011-01-31$1.68$1.681,800——
2011-01-28$1.79$1.790——
2011-01-27$1.79$1.7913,700——
2011-01-26$1.65$1.653,200——
2011-01-25$1.75$1.754,500——
2011-01-24$1.78$1.782,100——
2011-01-21$1.73$1.735,500——
2011-01-20$1.70$1.701,500——
2011-01-19$1.71$1.716,300——
2011-01-18$1.80$1.804,300——
2011-01-14$1.77$1.776,300——
2011-01-13$1.84$1.848,700——
2011-01-12$2.00$2.0022,600——
2011-01-11$2.04$2.04700——
2011-01-10$1.88$1.88500——
2011-01-07$1.95$1.95200——
2011-01-06$1.95$1.951,400——
2011-01-05$2.03$2.031,500——
2011-01-04$1.99$1.993,800——
2011-01-03$2.12$2.122,600——