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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.61$1.6112,000——
2019-12-30$1.64$1.6433,700——
2019-12-27$1.59$1.5954,500——
2019-12-26$1.62$1.627,800——
2019-12-24$1.64$1.641,200——
2019-12-23$1.69$1.699,400——
2019-12-20$1.70$1.7011,200——
2019-12-19$1.69$1.6914,900——
2019-12-18$1.66$1.6634,100——
2019-12-17$1.68$1.6816,500——
2019-12-16$1.67$1.6716,500——
2019-12-13$1.61$1.6111,900——
2019-12-12$1.63$1.6319,300——
2019-12-11$1.62$1.6211,800——
2019-12-10$1.65$1.6539,200——
2019-12-09$1.63$1.6319,700——
2019-12-06$1.63$1.6347,800——
2019-12-05$1.61$1.618,500——
2019-12-04$1.59$1.598,800——
2019-12-03$1.58$1.5823,600——
2019-12-02$1.62$1.628,000——
2019-11-29$1.75$1.756,300——
2019-11-27$1.67$1.678,400——
2019-11-26$1.71$1.718,300——
2019-11-25$1.74$1.7440,400——
2019-11-22$1.66$1.661,800——
2019-11-21$1.68$1.682,200——
2019-11-20$1.65$1.657,700——
2019-11-19$1.72$1.726,000——
2019-11-18$1.73$1.73100——
2019-11-15$1.73$1.738,000——
2019-11-14$1.75$1.754,700——
2019-11-13$1.74$1.742,400——
2019-11-12$1.83$1.83700——
2019-11-11$1.75$1.752,500——
2019-11-08$1.74$1.748,300——
2019-11-07$1.74$1.7418,100——
2019-11-06$1.74$1.747,800——
2019-11-05$1.77$1.7750,700——
2019-11-04$1.85$1.8512,800——
2019-11-01$1.89$1.896,200——
2019-10-31$1.90$1.9012,400——
2019-10-30$1.87$1.8729,900——
2019-10-29$1.88$1.883,500——
2019-10-28$1.87$1.8711,100——
2019-10-25$1.91$1.9176,100——
2019-10-24$2.25$2.2517,400——
2019-10-23$2.24$2.24500——
2019-10-22$2.24$2.242,000——
2019-10-21$2.23$2.232,300——
2019-10-18$2.25$2.251,800——
2019-10-17$2.26$2.261,300——
2019-10-16$2.15$2.152,600——
2019-10-15$2.24$2.241,300——
2019-10-14$2.28$2.282,700——
2019-10-11$2.28$2.2835,900——
2019-10-10$2.28$2.287,800——
2019-10-09$2.21$2.211,400——
2019-10-08$2.25$2.2515,700——
2019-10-07$2.27$2.273,600——
2019-10-04$2.37$2.37500——
2019-10-03$2.20$2.2038,900——
2019-10-02$2.20$2.2043,700——
2019-10-01$2.30$2.3011,000——
2019-09-30$2.35$2.353,200——
2019-09-27$2.35$2.352,700——
2019-09-26$2.37$2.3722,700——
2019-09-25$2.35$2.352,400——
2019-09-24$2.36$2.3613,000——
2019-09-23$2.32$2.324,500——
2019-09-20$2.43$2.438,000——
2019-09-19$2.34$2.341,500——
2019-09-18$2.34$2.342,600——
2019-09-17$2.34$2.345,000——
2019-09-16$2.34$2.34500——
2019-09-13$2.34$2.344,300——
2019-09-12$2.37$2.376,400——
2019-09-11$2.38$2.3816,200——
2019-09-10$2.35$2.355,400——
2019-09-09$2.36$2.364,400——
2019-09-06$2.35$2.3513,700——
2019-09-05$2.33$2.331,800——
2019-09-04$2.34$2.346,600——
2019-09-03$2.30$2.308,200——
2019-08-30$2.32$2.329,000——
2019-08-29$2.31$2.316,100——
2019-08-28$2.33$2.335,800——
2019-08-27$2.31$2.3111,100——
2019-08-26$2.30$2.3010,000——
2019-08-23$2.37$2.372,100——
2019-08-22$2.38$2.3810,200——
2019-08-21$2.33$2.337,800——
2019-08-20$2.36$2.36800——
2019-08-19$2.36$2.3610,500——
2019-08-16$2.42$2.42200——
2019-08-15$2.43$2.434,300——
2019-08-14$2.43$2.432,000——
2019-08-13$2.45$2.454,900——
2019-08-12$2.48$2.489,900——
2019-08-09$2.49$2.497,000——
2019-08-08$2.47$2.471,400——
2019-08-07$2.52$2.524,200——
2019-08-06$2.54$2.542,000——
2019-08-05$2.42$2.4234,000——
2019-08-02$2.61$2.6122,300——
2019-08-01$2.58$2.5831,200——
2019-07-31$2.66$2.6622,400——
2019-07-30$2.72$2.7240,600——
2019-07-29$2.65$2.6579,100——
2019-07-26$2.56$2.5663,700——
2019-07-25$2.37$2.3718,300——
2019-07-24$2.40$2.402,800——
2019-07-23$2.40$2.4012,400——
2019-07-22$2.28$2.2854,700——
2019-07-19$2.31$2.315,700——
2019-07-18$2.21$2.2119,300——
2019-07-17$2.28$2.286,400——
2019-07-16$2.30$2.306,800——
2019-07-15$2.33$2.33100——
2019-07-12$2.33$2.331,200——
2019-07-11$2.19$2.191,600——
2019-07-10$2.32$2.325,900——
2019-07-09$2.21$2.214,500——
2019-07-08$2.23$2.234,200——
2019-07-05$2.34$2.34100——
2019-07-03$2.34$2.34300——
2019-07-02$2.39$2.39700——
2019-07-01$2.32$2.3210,500——
2019-06-28$2.27$2.274,500——
2019-06-27$2.15$2.1529,300——
2019-06-26$2.28$2.2812,900——
2019-06-25$2.23$2.235,700——
2019-06-24$2.27$2.27200——
2019-06-21$2.27$2.273,000——
2019-06-20$2.34$2.34400——
2019-06-19$2.31$2.3115,900——
2019-06-18$2.29$2.291,100——
2019-06-17$2.29$2.295,000——
2019-06-14$2.45$2.4525,600——
2019-06-13$2.29$2.291,000——
2019-06-12$2.49$2.491,500——
2019-06-11$2.45$2.452,700——
2019-06-10$2.31$2.311,400——
2019-06-07$2.33$2.332,000——
2019-06-06$2.39$2.393,600——
2019-06-05$2.41$2.4113,000——
2019-06-04$2.32$2.324,200——
2019-06-03$2.55$2.554,300——
2019-05-31$2.33$2.33400——
2019-05-30$2.27$2.272,000——
2019-05-29$2.31$2.3158,100——
2019-05-28$2.32$2.3213,200——
2019-05-24$2.41$2.416,700——
2019-05-23$2.37$2.3713,600——
2019-05-22$2.45$2.4510,600——
2019-05-21$2.31$2.319,300——
2019-05-20$2.36$2.367,300——
2019-05-17$2.45$2.4517,600——
2019-05-16$2.53$2.539,900——
2019-05-15$2.49$2.493,900——
2019-05-14$2.57$2.571,700——
2019-05-13$2.38$2.384,800——
2019-05-10$2.31$2.316,000——
2019-05-09$2.32$2.329,900——
2019-05-08$2.34$2.344,300——
2019-05-07$2.28$2.2816,200——
2019-05-06$2.38$2.3812,400——
2019-05-03$2.36$2.3638,500——
2019-05-02$2.29$2.2929,900——
2019-05-01$2.25$2.255,300——
2019-04-30$2.28$2.281,400——
2019-04-29$2.32$2.3215,600——
2019-04-26$2.25$2.2532,800——
2019-04-25$2.34$2.3496,000——
2019-04-24$2.02$2.02400——
2019-04-23$2.02$2.024,000——
2019-04-22$1.95$1.95300——
2019-04-18$2.01$2.017,900——
2019-04-17$1.96$1.96800——
2019-04-16$2.04$2.044,200——
2019-04-15$2.08$2.0822,900——
2019-04-12$2.00$2.0011,300——
2019-04-11$2.08$2.087,400——
2019-04-10$1.98$1.981,200——
2019-04-09$2.03$2.031,100——
2019-04-08$2.06$2.061,700——
2019-04-05$2.08$2.0824,300——
2019-04-04$2.08$2.086,200——
2019-04-03$2.04$2.04200——
2019-04-02$2.01$2.019,400——
2019-04-01$2.04$2.041,200——
2019-03-29$2.00$2.0018,500——
2019-03-28$1.95$1.954,100——
2019-03-27$1.95$1.954,700——
2019-03-26$1.95$1.9511,100——
2019-03-25$1.96$1.962,400——
2019-03-22$2.00$2.0010,600——
2019-03-21$2.13$2.138,300——
2019-03-20$2.10$2.1010,500——
2019-03-19$1.94$1.9436,900——
2019-03-18$1.91$1.912,500——
2019-03-15$1.92$1.928,100——
2019-03-14$1.92$1.929,000——
2019-03-13$1.92$1.921,900——
2019-03-12$1.95$1.9520,100——
2019-03-11$2.10$2.107,400——
2019-03-08$2.03$2.0325,500——
2019-03-07$2.02$2.0233,800——
2019-03-06$1.99$1.991,100——
2019-03-05$1.92$1.9213,300——
2019-03-04$1.94$1.944,400——
2019-03-01$2.00$2.0010,400——
2019-02-28$1.96$1.965,300——
2019-02-27$1.96$1.964,800——
2019-02-26$1.95$1.955,600——
2019-02-25$1.98$1.988,200——
2019-02-22$1.94$1.942,400——
2019-02-21$2.01$2.017,300——
2019-02-20$1.95$1.959,100——
2019-02-19$2.00$2.0011,300——
2019-02-15$1.90$1.9024,900——
2019-02-14$1.96$1.9652,500——
2019-02-13$2.00$2.009,300——
2019-02-12$2.00$2.001,700——
2019-02-11$2.01$2.013,300——
2019-02-08$1.90$1.909,600——
2019-02-07$1.90$1.9023,600——
2019-02-06$1.95$1.953,600——
2019-02-05$1.95$1.958,300——
2019-02-04$1.98$1.98500——
2019-02-01$1.90$1.902,200——
2019-01-31$1.90$1.9022,800——
2019-01-30$2.00$2.00900——
2019-01-29$2.03$2.034,400——
2019-01-28$2.00$2.0025,600——
2019-01-25$1.91$1.914,600——
2019-01-24$1.96$1.96300——
2019-01-23$2.00$2.008,000——
2019-01-22$1.91$1.9113,600——
2019-01-18$2.05$2.057,400——
2019-01-17$2.03$2.0310,400——
2019-01-16$1.94$1.942,000——
2019-01-15$2.05$2.054,200——
2019-01-14$2.00$2.003,700——
2019-01-11$2.15$2.155,800——
2019-01-10$2.11$2.111,600——
2019-01-09$2.05$2.059,000——
2019-01-08$2.03$2.0324,300——
2019-01-07$1.88$1.8813,500——
2019-01-04$1.61$1.6124,400——
2019-01-03$1.55$1.553,400——
2019-01-02$1.58$1.583,800——