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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$0.76$0.765,400——
2013-12-30$0.75$0.7562,000——
2013-12-27$0.77$0.7761,500——
2013-12-26$0.77$0.7765,800——
2013-12-24$0.85$0.8533,800——
2013-12-23$0.87$0.8729,000——
2013-12-20$1.00$1.008,800——
2013-12-19$1.02$1.020——
2013-12-18$1.02$1.022,800——
2013-12-17$0.97$0.974,200——
2013-12-16$1.03$1.032,600——
2013-12-13$1.15$1.154,000——
2013-12-12$1.02$1.023,000——
2013-12-11$1.02$1.021,100——
2013-12-10$1.14$1.141,400——
2013-12-09$1.14$1.140——
2013-12-06$1.14$1.145,500——
2013-12-05$1.07$1.07500——
2013-12-04$1.15$1.150——
2013-12-03$1.15$1.153,300——
2013-12-02$1.10$1.108,100——
2013-11-29$1.10$1.10200——
2013-11-27$1.15$1.153,700——
2013-11-26$1.17$1.173,500——
2013-11-25$1.01$1.014,000——
2013-11-22$1.01$1.012,800——
2013-11-21$1.06$1.060——
2013-11-20$1.06$1.06200——
2013-11-19$1.04$1.04500——
2013-11-18$1.06$1.061,400——
2013-11-15$1.05$1.050——
2013-11-14$1.05$1.053,300——
2013-11-13$1.03$1.032,700——
2013-11-12$1.02$1.0215,700——
2013-11-11$1.07$1.076,900——
2013-11-08$1.15$1.159,900——
2013-11-07$1.05$1.050——
2013-11-06$1.05$1.05700——
2013-11-05$1.15$1.150——
2013-11-04$1.15$1.1517,000——
2013-11-01$1.12$1.1220,500——
2013-10-31$1.05$1.053,400——
2013-10-30$1.01$1.012,200——
2013-10-29$1.07$1.07161,300——
2013-10-28$1.25$1.2522,800——
2013-10-25$1.25$1.252,400——
2013-10-24$1.25$1.255,400——
2013-10-23$1.22$1.2212,300——
2013-10-22$1.26$1.2635,400——
2013-10-21$1.25$1.2546,600——
2013-10-18$1.25$1.2511,500——
2013-10-17$1.40$1.40120,400——
2013-10-16$1.15$1.1547,200——
2013-10-15$1.16$1.1631,800——
2013-10-14$1.20$1.2053,600——
2013-10-11$1.20$1.2071,500——
2013-10-10$1.20$1.2023,100——
2013-10-09$1.25$1.254,200——
2013-10-08$1.45$1.456,800——
2013-10-07$1.28$1.28400——
2013-10-04$1.25$1.25300——
2013-10-03$1.20$1.202,100——
2013-10-02$1.28$1.284,800——
2013-10-01$1.29$1.292,600——
2013-09-30$1.29$1.294,800——
2013-09-27$1.34$1.340——
2013-09-26$1.34$1.340——
2013-09-25$1.34$1.34500——
2013-09-24$1.22$1.220——
2013-09-23$1.22$1.221,700——
2013-09-20$1.20$1.202,100——
2013-09-19$1.19$1.199,300——
2013-09-18$1.21$1.213,200——
2013-09-17$1.18$1.180——
2013-09-16$1.18$1.184,800——
2013-09-13$1.19$1.190——
2013-09-12$1.19$1.1917,100——
2013-09-11$1.25$1.254,500——
2013-09-10$1.27$1.27100——
2013-09-09$1.27$1.277,700——
2013-09-06$1.30$1.3012,600——
2013-09-05$1.26$1.269,400——
2013-09-04$1.25$1.2510,300——
2013-09-03$1.23$1.2314,400——
2013-08-30$1.25$1.2550,200——
2013-08-29$1.30$1.301,000——
2013-08-28$1.40$1.40500——
2013-08-27$1.40$1.400——
2013-08-26$1.40$1.403,300——
2013-08-23$1.31$1.310——
2013-08-22$1.31$1.31600——
2013-08-21$1.30$1.302,100——
2013-08-20$1.33$1.331,200——
2013-08-19$1.22$1.225,600——
2013-08-16$1.30$1.3010,200——
2013-08-15$1.26$1.2619,600——
2013-08-14$1.36$1.3613,500——
2013-08-13$1.32$1.323,800——
2013-08-12$1.35$1.350——
2013-08-09$1.35$1.3513,300——
2013-08-08$1.40$1.4010,800——
2013-08-07$1.40$1.402,000——
2013-08-06$1.38$1.380——
2013-08-05$1.38$1.385,600——
2013-08-02$1.41$1.414,100——
2013-08-01$1.39$1.394,200——
2013-07-31$1.40$1.40700——
2013-07-30$1.41$1.4125,600——
2013-07-29$1.44$1.441,300——
2013-07-26$1.50$1.506,300——
2013-07-25$1.45$1.4515,500——
2013-07-24$1.50$1.5064,100——
2013-07-23$1.87$1.8712,100——
2013-07-22$1.80$1.807,500——
2013-07-19$1.90$1.90900——
2013-07-18$1.83$1.8310,400——
2013-07-17$1.85$1.858,800——
2013-07-16$1.84$1.84500——
2013-07-15$1.74$1.74100——
2013-07-12$1.76$1.760——
2013-07-11$1.76$1.765,000——
2013-07-10$1.82$1.820——
2013-07-09$1.82$1.828,400——
2013-07-08$1.82$1.826,400——
2013-07-05$1.75$1.753,500——
2013-07-03$1.72$1.720——
2013-07-02$1.72$1.723,900——
2013-07-01$1.75$1.752,500——
2013-06-28$1.75$1.755,600——
2013-06-27$1.72$1.723,100——
2013-06-26$1.72$1.72100——
2013-06-25$1.72$1.72800——
2013-06-24$1.72$1.721,200——
2013-06-21$1.73$1.730——
2013-06-20$1.73$1.730——
2013-06-19$1.73$1.730——
2013-06-18$1.73$1.732,500——
2013-06-17$1.74$1.74200——
2013-06-14$1.74$1.74700——
2013-06-13$1.73$1.73700——
2013-06-12$1.72$1.722,900——
2013-06-11$1.73$1.7311,700——
2013-06-10$1.80$1.807,600——
2013-06-07$1.75$1.752,700——
2013-06-06$1.71$1.714,400——
2013-06-05$1.74$1.743,800——
2013-06-04$1.74$1.749,400——
2013-06-03$1.73$1.735,400——
2013-05-31$1.75$1.757,500——
2013-05-30$1.75$1.756,400——
2013-05-29$1.75$1.7520,400——
2013-05-28$1.80$1.8010,500——
2013-05-24$1.76$1.761,000——
2013-05-23$1.74$1.7425,800——
2013-05-22$1.77$1.772,900——
2013-05-21$1.77$1.7719,500——
2013-05-20$1.74$1.7426,800——
2013-05-17$1.75$1.7534,500——
2013-05-16$1.74$1.7427,500——
2013-05-15$1.85$1.8516,500——
2013-05-14$1.80$1.806,700——
2013-05-13$1.78$1.781,200——
2013-05-10$1.75$1.751,100——
2013-05-09$1.77$1.776,700——
2013-05-08$1.77$1.77100——
2013-05-07$1.80$1.802,900——
2013-05-06$1.85$1.857,300——
2013-05-03$1.90$1.905,400——
2013-05-02$1.85$1.8525,000——
2013-05-01$1.99$1.9913,200——
2013-04-30$1.84$1.8438,600——
2013-04-29$1.80$1.803,500——
2013-04-26$1.80$1.8077,200——
2013-04-25$1.65$1.6528,400——
2013-04-24$1.55$1.5514,000——
2013-04-23$1.45$1.455,500——
2013-04-22$1.24$1.24500——
2013-04-19$1.23$1.232,300——
2013-04-18$1.35$1.35900——
2013-04-17$1.15$1.157,300——
2013-04-16$1.18$1.18700——
2013-04-15$1.19$1.19300——
2013-04-12$1.19$1.19800——
2013-04-11$1.19$1.197,400——
2013-04-10$1.14$1.146,900——
2013-04-09$1.19$1.1913,300——
2013-04-08$1.00$1.002,000——
2013-04-05$1.03$1.03300——
2013-04-04$1.03$1.0322,000——
2013-04-03$1.05$1.05300——
2013-04-02$1.05$1.052,300——
2013-04-01$1.04$1.040——
2013-03-28$1.04$1.040——
2013-03-27$1.04$1.043,900——
2013-03-26$1.08$1.080——
2013-03-25$1.08$1.082,700——
2013-03-22$1.09$1.095,300——
2013-03-21$1.09$1.091,200——
2013-03-20$1.05$1.055,400——
2013-03-19$1.05$1.050——
2013-03-18$1.05$1.052,500——
2013-03-15$1.00$1.00200——
2013-03-14$1.05$1.05500——
2013-03-13$1.05$1.058,200——
2013-03-12$1.10$1.100——
2013-03-11$1.10$1.101,200——
2013-03-08$1.05$1.055,400——
2013-03-07$1.01$1.011,700——
2013-03-06$1.00$1.0026,000——
2013-03-05$1.16$1.16300——
2013-03-04$1.10$1.10400——
2013-03-01$1.10$1.108,900——
2013-02-28$1.15$1.156,200——
2013-02-27$1.11$1.11100——
2013-02-26$1.11$1.110——
2013-02-25$1.11$1.112,200——
2013-02-22$1.15$1.159,500——
2013-02-21$1.15$1.1510,000——
2013-02-20$1.11$1.112,700——
2013-02-19$1.10$1.104,100——
2013-02-15$1.15$1.158,900——
2013-02-14$1.40$1.40500——
2013-02-13$1.35$1.352,200——
2013-02-12$1.77$1.773,100——
2013-02-11$1.65$1.651,500——
2013-02-08$1.83$1.835,300——
2013-02-07$1.80$1.8025,500——
2013-02-06$1.55$1.553,900——
2013-02-05$1.55$1.5529,700——
2013-02-04$1.30$1.304,300——
2013-02-01$1.30$1.305,100——
2013-01-31$1.30$1.306,000——
2013-01-30$1.01$1.013,300——
2013-01-29$1.00$1.009,700——
2013-01-28$1.00$1.00100——
2013-01-25$1.00$1.006,500——
2013-01-24$1.01$1.012,500——
2013-01-23$1.01$1.011,400——
2013-01-22$1.01$1.014,300——
2013-01-18$1.01$1.013,900——
2013-01-17$0.99$0.990——
2013-01-16$0.99$0.995,100——
2013-01-15$1.12$1.12800——
2013-01-14$1.28$1.28400——
2013-01-11$1.28$1.281,200——
2013-01-10$1.01$1.010——
2013-01-09$1.01$1.011,300——
2013-01-08$1.01$1.012,000——
2013-01-07$1.03$1.031,000——
2013-01-04$0.99$0.990——
2013-01-03$0.99$0.995,100——
2013-01-02$1.10$1.100——