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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.10$1.101,500——
2012-12-28$1.00$1.003,200——
2012-12-27$1.00$1.001,200——
2012-12-26$1.00$1.00700——
2012-12-24$1.10$1.102,500——
2012-12-21$1.12$1.126,900——
2012-12-20$1.00$1.00900——
2012-12-19$1.10$1.100——
2012-12-18$1.10$1.100——
2012-12-17$1.10$1.10100——
2012-12-14$1.10$1.108,900——
2012-12-13$1.28$1.280——
2012-12-12$1.28$1.281,600——
2012-12-11$1.29$1.2924,300——
2012-12-10$0.90$0.90400——
2012-12-07$0.93$0.93800——
2012-12-06$1.05$1.057,600——
2012-12-05$1.00$1.0013,600——
2012-12-04$1.05$1.051,500——
2012-12-03$1.00$1.0010,800——
2012-11-30$0.85$0.850——
2012-11-29$0.85$0.850——
2012-11-28$0.85$0.85100——
2012-11-27$1.00$1.000——
2012-11-26$1.00$1.0018,000——
2012-11-23$1.00$1.000——
2012-11-21$1.00$1.0019,900——
2012-11-20$0.95$0.954,000——
2012-11-19$1.01$1.0119,500——
2012-11-16$0.87$0.8712,100——
2012-11-15$0.87$0.874,800——
2012-11-14$0.93$0.934,800——
2012-11-13$1.05$1.05900——
2012-11-12$1.08$1.08400——
2012-11-09$1.08$1.08400——
2012-11-08$1.08$1.080——
2012-11-07$1.08$1.08400——
2012-11-06$1.09$1.090——
2012-11-05$1.09$1.09200——
2012-11-02$1.05$1.052,100——
2012-11-01$1.03$1.036,600——
2012-10-31$0.95$0.959,700——
2012-10-26$1.05$1.050——
2012-10-25$1.05$1.051,400——
2012-10-24$1.05$1.053,300——
2012-10-23$1.06$1.060——
2012-10-22$1.06$1.063,000——
2012-10-19$1.15$1.150——
2012-10-18$1.15$1.151,600——
2012-10-17$1.15$1.15400——
2012-10-16$1.05$1.05400——
2012-10-15$1.15$1.151,000——
2012-10-12$1.15$1.158,100——
2012-10-11$1.16$1.166,900——
2012-10-10$1.16$1.163,300——
2012-10-09$1.16$1.161,800——
2012-10-08$1.20$1.201,200——
2012-10-05$1.15$1.1525,700——
2012-10-04$1.30$1.304,300——
2012-10-03$1.30$1.302,400——
2012-10-02$1.43$1.43500——
2012-10-01$1.43$1.43600——
2012-09-28$1.25$1.256,400——
2012-09-27$1.38$1.381,100——
2012-09-26$1.38$1.38500——
2012-09-25$1.22$1.22900——
2012-09-24$1.30$1.3030,800——
2012-09-21$1.20$1.208,100——
2012-09-20$1.25$1.255,200——
2012-09-19$1.25$1.25900——
2012-09-18$1.30$1.30800——
2012-09-17$1.30$1.301,500——
2012-09-14$1.50$1.500——
2012-09-13$1.50$1.501,000——
2012-09-12$1.48$1.48100——
2012-09-11$1.25$1.25300——
2012-09-10$1.25$1.250——
2012-09-07$1.25$1.252,200——
2012-09-06$1.20$1.201,900——
2012-09-05$1.24$1.245,200——
2012-09-04$1.29$1.290——
2012-08-31$1.29$1.294,400——
2012-08-30$1.30$1.300——
2012-08-29$1.30$1.301,000——
2012-08-28$1.44$1.440——
2012-08-27$1.44$1.441,400——
2012-08-24$1.45$1.45400——
2012-08-23$1.45$1.4511,300——
2012-08-22$1.40$1.40500——
2012-08-21$1.22$1.224,800——
2012-08-20$1.45$1.4518,600——
2012-08-17$0.96$0.96113,500——
2012-08-16$1.26$1.263,700——
2012-08-15$1.22$1.222,000——
2012-08-14$1.22$1.221,500——
2012-08-13$1.11$1.110——
2012-08-10$1.11$1.113,200——
2012-08-09$1.21$1.211,000——
2012-08-08$1.21$1.2111,900——
2012-08-07$1.05$1.0511,700——
2012-08-06$1.20$1.2026,000——
2012-08-03$1.40$1.4015,100——
2012-08-02$1.19$1.1919,400——
2012-08-01$1.20$1.206,000——
2012-07-31$1.25$1.255,100——
2012-07-30$1.35$1.3515,800——
2012-07-27$1.44$1.4412,700——
2012-07-26$1.65$1.651,200——
2012-07-25$1.59$1.591,600——
2012-07-24$1.59$1.5917,400——
2012-07-23$1.72$1.72300——
2012-07-20$1.93$1.93200——
2012-07-19$1.80$1.805,400——
2012-07-18$1.74$1.744,600——
2012-07-17$1.77$1.778,800——
2012-07-16$1.86$1.862,800——
2012-07-13$1.95$1.952,600——
2012-07-12$1.95$1.95900——
2012-07-11$2.20$2.201,900——
2012-07-10$1.95$1.954,500——
2012-07-09$1.99$1.990——
2012-07-06$1.99$1.991,800——
2012-07-05$2.11$2.114,400——
2012-07-03$2.02$2.02800——
2012-07-02$2.12$2.122,200——
2012-06-29$2.05$2.05700——
2012-06-28$1.99$1.991,800——
2012-06-27$2.05$2.05500——
2012-06-26$2.13$2.13500——
2012-06-25$2.15$2.153,200——
2012-06-22$2.02$2.020——
2012-06-21$2.02$2.02200——
2012-06-20$2.03$2.032,800——
2012-06-19$2.03$2.031,000——
2012-06-18$1.96$1.96500——
2012-06-15$2.02$2.022,300——
2012-06-14$1.96$1.961,700——
2012-06-13$1.96$1.963,800——
2012-06-12$2.12$2.122,700——
2012-06-11$1.98$1.986,800——
2012-06-08$1.98$1.98300——
2012-06-07$1.98$1.983,500——
2012-06-06$2.05$2.0513,200——
2012-06-05$2.07$2.074,200——
2012-06-04$2.16$2.163,600——
2012-06-01$2.18$2.18400——
2012-05-31$2.11$2.113,500——
2012-05-30$2.10$2.101,100——
2012-05-29$2.09$2.09400——
2012-05-25$2.06$2.060——
2012-05-24$2.06$2.062,400——
2012-05-23$2.19$2.191,100——
2012-05-22$2.26$2.26700——
2012-05-21$2.02$2.022,200——
2012-05-18$2.02$2.026,000——
2012-05-17$2.29$2.291,200——
2012-05-16$1.97$1.974,100——
2012-05-15$1.95$1.9517,000——
2012-05-14$2.00$2.00300——
2012-05-11$1.96$1.9611,900——
2012-05-10$2.05$2.0534,000——
2012-05-09$2.15$2.159,900——
2012-05-08$2.15$2.152,400——
2012-05-07$2.25$2.254,500——
2012-05-04$2.39$2.395,200——
2012-05-03$2.15$2.156,000——
2012-05-02$2.20$2.2015,100——
2012-05-01$2.19$2.199,200——
2012-04-30$2.36$2.3644,000——
2012-04-27$2.15$2.151,000——
2012-04-26$2.06$2.0613,000——
2012-04-25$2.22$2.2215,800——
2012-04-24$2.42$2.4212,700——
2012-04-23$2.57$2.574,400——
2012-04-20$2.49$2.493,700——
2012-04-19$2.47$2.472,000——
2012-04-18$2.41$2.412,200——
2012-04-17$2.41$2.417,700——
2012-04-16$2.40$2.404,900——
2012-04-13$2.45$2.4510,600——
2012-04-12$2.48$2.486,900——
2012-04-11$2.49$2.49100——
2012-04-10$2.45$2.456,100——
2012-04-09$2.37$2.377,600——
2012-04-05$2.59$2.591,000——
2012-04-04$2.43$2.4311,700——
2012-04-03$2.37$2.379,500——
2012-04-02$2.49$2.497,600——
2012-03-30$2.60$2.604,100——
2012-03-29$2.50$2.5021,400——
2012-03-28$2.86$2.860——
2012-03-27$2.86$2.867,700——
2012-03-26$2.90$2.9028,600——
2012-03-23$2.95$2.954,200——
2012-03-22$2.78$2.7820,200——
2012-03-21$2.86$2.8629,100——
2012-03-20$2.99$2.9928,600——
2012-03-19$2.88$2.8845,100——
2012-03-16$2.91$2.9162,300——
2012-03-15$3.34$3.34312,700——
2012-03-14$2.54$2.542,800——
2012-03-13$2.49$2.499,700——
2012-03-12$2.45$2.455,300——
2012-03-09$2.34$2.34600——
2012-03-08$2.30$2.302,700——
2012-03-07$2.31$2.313,900——
2012-03-06$2.29$2.293,100——
2012-03-05$2.36$2.362,000——
2012-03-02$2.37$2.37500——
2012-03-01$2.31$2.313,400——
2012-02-29$2.36$2.369,300——
2012-02-28$2.25$2.2515,500——
2012-02-27$2.36$2.368,600——
2012-02-24$2.28$2.285,000——
2012-02-23$2.35$2.3542,500——
2012-02-22$2.72$2.7228,300——
2012-02-21$2.56$2.5619,500——
2012-02-17$2.33$2.3314,800——
2012-02-16$2.39$2.392,400——
2012-02-15$2.24$2.244,000——
2012-02-14$2.23$2.233,000——
2012-02-13$2.22$2.22700——
2012-02-10$2.10$2.101,200——
2012-02-09$2.16$2.169,200——
2012-02-08$2.22$2.225,900——
2012-02-07$2.13$2.139,100——
2012-02-06$2.18$2.182,200——
2012-02-03$2.28$2.28400——
2012-02-02$2.17$2.170——
2012-02-01$2.17$2.172,000——
2012-01-31$2.24$2.2437,600——
2012-01-30$2.09$2.091,100——
2012-01-27$2.10$2.105,000——
2012-01-26$2.05$2.057,500——
2012-01-25$2.09$2.094,500——
2012-01-24$2.08$2.081,500——
2012-01-23$2.09$2.092,800——
2012-01-20$2.05$2.051,400——
2012-01-19$2.04$2.041,400——
2012-01-18$2.04$2.041,500——
2012-01-17$2.14$2.14600——
2012-01-13$2.06$2.061,700——
2012-01-12$2.10$2.10900——
2012-01-11$2.03$2.031,300——
2012-01-10$2.11$2.11400——
2012-01-09$2.14$2.1410,700——
2012-01-06$2.04$2.041,500——
2012-01-05$2.14$2.142,600——
2012-01-04$2.10$2.102,600——
2012-01-03$2.07$2.072,800——