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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.84$3.8424,200——
2016-12-29$3.95$3.9519,300——
2016-12-28$3.97$3.9733,500——
2016-12-27$3.83$3.8317,200——
2016-12-23$3.71$3.714,800——
2016-12-22$3.56$3.5633,900——
2016-12-21$3.61$3.6120,300——
2016-12-20$3.70$3.705,800——
2016-12-19$3.87$3.8720,200——
2016-12-16$3.89$3.894,000——
2016-12-15$3.90$3.9010,600——
2016-12-14$3.81$3.8116,900——
2016-12-13$4.06$4.0642,500——
2016-12-12$3.99$3.9962,600——
2016-12-09$3.89$3.8955,100——
2016-12-08$3.77$3.7740,200——
2016-12-07$3.63$3.6333,300——
2016-12-06$3.53$3.5321,100——
2016-12-05$3.46$3.4622,200——
2016-12-02$3.39$3.3912,800——
2016-12-01$3.42$3.4226,900——
2016-11-30$3.35$3.3528,200——
2016-11-29$3.20$3.2011,300——
2016-11-28$3.25$3.257,600——
2016-11-25$3.29$3.292,400——
2016-11-23$3.34$3.346,000——
2016-11-22$3.38$3.3825,500——
2016-11-21$3.37$3.3713,900——
2016-11-18$3.38$3.389,600——
2016-11-17$3.38$3.3811,600——
2016-11-16$3.37$3.3714,000——
2016-11-15$3.37$3.376,500——
2016-11-14$3.38$3.384,800——
2016-11-11$3.35$3.3510,600——
2016-11-10$3.30$3.3020,500——
2016-11-09$3.28$3.2819,300——
2016-11-08$3.29$3.2933,400——
2016-11-07$3.24$3.2422,800——
2016-11-04$3.13$3.1363,500——
2016-11-03$3.16$3.1658,500——
2016-11-02$3.07$3.0750,000——
2016-11-01$3.10$3.1010,900——
2016-10-31$3.22$3.2224,100——
2016-10-28$3.11$3.1150,300——
2016-10-27$3.20$3.20128,300——
2016-10-26$3.26$3.26615,800——
2016-10-25$2.81$2.8121,300——
2016-10-24$2.80$2.80105,100——
2016-10-21$2.85$2.85119,700——
2016-10-20$2.84$2.8452,800——
2016-10-19$2.85$2.8543,900——
2016-10-18$2.82$2.825,500——
2016-10-17$2.82$2.824,400——
2016-10-14$2.85$2.85900——
2016-10-13$2.83$2.8392,900——
2016-10-12$2.90$2.9074,400——
2016-10-11$2.80$2.807,400——
2016-10-10$2.79$2.796,900——
2016-10-07$2.82$2.8216,300——
2016-10-06$2.78$2.784,200——
2016-10-05$2.74$2.7415,700——
2016-10-04$2.79$2.7912,600——
2016-10-03$2.71$2.7111,200——
2016-09-30$2.72$2.7211,200——
2016-09-29$2.68$2.685,400——
2016-09-28$2.63$2.6313,300——
2016-09-27$2.70$2.7017,200——
2016-09-26$2.75$2.7511,300——
2016-09-23$2.77$2.772,500——
2016-09-22$2.75$2.7517,600——
2016-09-21$2.80$2.8034,500——
2016-09-20$2.84$2.8412,100——
2016-09-19$2.86$2.8615,700——
2016-09-16$2.78$2.7875,600——
2016-09-15$3.07$3.0728,200——
2016-09-14$3.08$3.0826,900——
2016-09-13$3.05$3.0530,700——
2016-09-12$3.03$3.0350,900——
2016-09-09$2.91$2.9127,200——
2016-09-08$2.89$2.8929,000——
2016-09-07$2.89$2.8940,500——
2016-09-06$2.85$2.8561,000——
2016-09-02$2.59$2.5913,200——
2016-09-01$2.61$2.6110,600——
2016-08-31$2.51$2.519,200——
2016-08-30$2.51$2.5120,300——
2016-08-29$2.60$2.6032,800——
2016-08-26$2.62$2.625,800——
2016-08-25$2.59$2.5920,200——
2016-08-24$2.55$2.5544,400——
2016-08-23$2.49$2.494,900——
2016-08-22$2.46$2.468,800——
2016-08-19$2.52$2.5215,000——
2016-08-18$2.53$2.534,900——
2016-08-17$2.55$2.5513,700——
2016-08-16$2.58$2.581,500——
2016-08-15$2.63$2.6314,000——
2016-08-12$2.62$2.6213,600——
2016-08-11$2.56$2.5696,000——
2016-08-10$2.59$2.593,800——
2016-08-09$2.64$2.6416,600——
2016-08-08$2.77$2.7721,400——
2016-08-05$2.83$2.8325,500——
2016-08-04$2.84$2.8428,400——
2016-08-03$2.60$2.6091,900——
2016-08-02$2.81$2.8127,200——
2016-08-01$2.92$2.9226,900——
2016-07-29$2.91$2.9147,600——
2016-07-28$3.01$3.01246,000——
2016-07-27$3.84$3.8450,200——
2016-07-26$3.87$3.8726,400——
2016-07-25$3.80$3.8015,800——
2016-07-22$3.85$3.8510,500——
2016-07-21$3.80$3.804,000——
2016-07-20$3.82$3.829,200——
2016-07-19$3.76$3.7617,500——
2016-07-18$3.66$3.662,100——
2016-07-15$3.66$3.6612,400——
2016-07-14$3.72$3.728,100——
2016-07-13$3.73$3.739,700——
2016-07-12$3.75$3.7511,100——
2016-07-11$3.79$3.7921,700——
2016-07-08$3.72$3.725,500——
2016-07-07$3.71$3.714,400——
2016-07-06$3.73$3.731,100——
2016-07-05$3.73$3.73300——
2016-07-01$3.81$3.812,800——
2016-06-30$3.76$3.7613,400——
2016-06-29$3.71$3.716,200——
2016-06-28$3.61$3.614,600——
2016-06-27$3.56$3.5611,800——
2016-06-24$3.75$3.7527,700——
2016-06-23$3.85$3.8528,100——
2016-06-22$3.90$3.907,100——
2016-06-21$3.91$3.914,100——
2016-06-20$3.84$3.8420,500——
2016-06-17$3.79$3.792,500——
2016-06-16$3.72$3.721,500——
2016-06-15$3.80$3.8010,900——
2016-06-14$3.85$3.852,800——
2016-06-13$3.73$3.739,400——
2016-06-10$3.69$3.698,400——
2016-06-09$3.67$3.67400——
2016-06-08$3.65$3.6517,100——
2016-06-07$3.62$3.62600——
2016-06-06$3.59$3.595,400——
2016-06-03$3.63$3.637,600——
2016-06-02$3.63$3.63800——
2016-06-01$3.51$3.5119,600——
2016-05-31$3.65$3.6528,100——
2016-05-27$3.56$3.565,000——
2016-05-26$3.64$3.643,000——
2016-05-25$3.72$3.725,800——
2016-05-24$3.72$3.723,800——
2016-05-23$3.75$3.752,100——
2016-05-20$3.83$3.838,300——
2016-05-19$3.85$3.85200——
2016-05-18$3.85$3.856,400——
2016-05-17$3.90$3.9015,000——
2016-05-16$3.84$3.848,400——
2016-05-13$3.83$3.833,000——
2016-05-12$3.84$3.8419,600——
2016-05-11$3.80$3.8023,900——
2016-05-10$3.70$3.704,000——
2016-05-09$3.70$3.702,200——
2016-05-06$3.59$3.5931,300——
2016-05-05$3.49$3.498,700——
2016-05-04$3.58$3.581,300——
2016-05-03$3.56$3.5612,600——
2016-05-02$3.54$3.546,300——
2016-04-29$3.60$3.6013,500——
2016-04-28$3.60$3.6038,600——
2016-04-27$3.68$3.684,000——
2016-04-26$3.68$3.689,400——
2016-04-25$3.67$3.6718,400——
2016-04-22$3.67$3.6731,300——
2016-04-21$3.67$3.6786,400——
2016-04-20$3.32$3.3221,000——
2016-04-19$3.35$3.3521,200——
2016-04-18$3.27$3.2730,600——
2016-04-15$3.35$3.3514,000——
2016-04-14$3.20$3.2024,000——
2016-04-13$3.20$3.202,800——
2016-04-12$3.13$3.137,400——
2016-04-11$3.10$3.105,600——
2016-04-08$3.13$3.135,300——
2016-04-07$3.10$3.102,000——
2016-04-06$3.16$3.1616,400——
2016-04-05$3.15$3.151,700——
2016-04-04$3.07$3.0740,800——
2016-04-01$2.96$2.962,800——
2016-03-31$3.00$3.006,500——
2016-03-30$3.00$3.0024,700——
2016-03-29$2.86$2.8621,100——
2016-03-28$3.10$3.101,500——
2016-03-24$3.15$3.1510,100——
2016-03-23$3.09$3.093,800——
2016-03-22$3.13$3.137,100——
2016-03-21$3.13$3.1311,500——
2016-03-18$3.20$3.205,700——
2016-03-17$3.06$3.062,800——
2016-03-16$2.98$2.98300——
2016-03-15$2.82$2.825,800——
2016-03-14$3.14$3.1444,200——
2016-03-11$2.95$2.951,100——
2016-03-10$2.90$2.902,200——
2016-03-09$2.96$2.9611,800——
2016-03-08$2.95$2.9545,900——
2016-03-07$2.85$2.859,800——
2016-03-04$2.77$2.771,800——
2016-03-03$2.80$2.807,500——
2016-03-02$2.76$2.762,900——
2016-03-01$2.74$2.74500——
2016-02-29$2.80$2.800——
2016-02-26$2.80$2.80200——
2016-02-25$2.71$2.71400——
2016-02-24$2.78$2.78400——
2016-02-23$2.83$2.8313,800——
2016-02-22$2.75$2.7532,000——
2016-02-19$2.70$2.7016,900——
2016-02-18$2.85$2.85100,400——
2016-02-17$2.37$2.374,800——
2016-02-16$2.43$2.434,400——
2016-02-12$2.30$2.30200——
2016-02-11$2.29$2.294,800——
2016-02-10$2.15$2.156,200——
2016-02-09$2.22$2.22700——
2016-02-08$2.22$2.223,500——
2016-02-05$2.22$2.2211,700——
2016-02-04$2.21$2.21300——
2016-02-03$2.30$2.305,200——
2016-02-02$2.28$2.282,000——
2016-02-01$2.43$2.431,900——
2016-01-29$2.20$2.20600——
2016-01-28$2.20$2.20500——
2016-01-27$2.18$2.180——
2016-01-26$2.18$2.189,600——
2016-01-25$2.20$2.20800——
2016-01-22$2.20$2.205,200——
2016-01-21$2.20$2.201,300——
2016-01-20$2.13$2.134,200——
2016-01-19$2.20$2.203,000——
2016-01-15$2.20$2.2011,300——
2016-01-14$2.22$2.225,000——
2016-01-13$2.30$2.305,400——
2016-01-12$2.30$2.3016,700——
2016-01-11$2.30$2.3022,300——
2016-01-08$2.38$2.384,900——
2016-01-07$2.37$2.3714,300——
2016-01-06$2.43$2.43600——
2016-01-05$2.42$2.422,200——
2016-01-04$2.42$2.42600——