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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.38$2.38161,600——
2020-12-30$2.45$2.45135,200——
2020-12-29$2.51$2.51188,500——
2020-12-28$2.43$2.43107,700——
2020-12-24$2.49$2.4975,800——
2020-12-23$2.56$2.56147,700——
2020-12-22$2.65$2.65405,900——
2020-12-21$2.65$2.65462,000——
2020-12-18$2.66$2.66177,400——
2020-12-17$2.81$2.81262,100——
2020-12-16$2.76$2.76539,100——
2020-12-15$3.10$3.101,001,100——
2020-12-14$2.86$2.8610,752,700——
2020-12-11$2.66$2.665,298,900——
2020-12-10$2.40$2.4051,800——
2020-12-09$2.33$2.3360,400——
2020-12-08$2.45$2.4567,200——
2020-12-07$2.42$2.4264,200——
2020-12-04$2.53$2.53159,100——
2020-12-03$2.37$2.37192,300——
2020-12-02$2.45$2.4592,900——
2020-12-01$2.51$2.51173,200——
2020-11-30$2.52$2.52171,400——
2020-11-27$2.60$2.60148,000——
2020-11-25$2.70$2.70296,400——
2020-11-24$2.77$2.77253,400——
2020-11-23$2.87$2.87422,700——
2020-11-20$3.05$3.05825,600——
2020-11-19$2.98$2.981,138,900——
2020-11-18$2.89$2.8921,182,900——
2020-11-17$2.35$2.35508,400——
2020-11-16$2.41$2.411,192,800——
2020-11-13$2.24$2.24218,900——
2020-11-12$2.33$2.33138,300——
2020-11-11$2.40$2.40245,700——
2020-11-10$2.47$2.47122,100——
2020-11-09$2.42$2.42139,300——
2020-11-06$2.51$2.51152,800——
2020-11-05$2.60$2.60230,700——
2020-11-04$2.66$2.66250,300——
2020-11-03$2.63$2.63385,300——
2020-11-02$2.41$2.41359,200——
2020-10-30$2.57$2.57577,700——
2020-10-29$2.88$2.881,425,600——
2020-10-28$3.08$3.0828,737,200——
2020-10-27$2.52$2.522,105,900——
2020-10-26$2.73$2.734,395,100——
2020-10-23$2.55$2.55170,926,900——
2020-10-22$1.46$1.465,966,900——
2020-10-21$1.50$1.50880,600——
2020-10-20$1.44$1.4466,700——
2020-10-19$1.37$1.3747,300——
2020-10-16$1.38$1.38162,100——
2020-10-15$1.39$1.39478,200——
2020-10-14$1.38$1.38100,500——
2020-10-13$1.30$1.3022,300——
2020-10-12$1.31$1.31119,200——
2020-10-09$1.31$1.3119,800——
2020-10-08$1.32$1.3230,400——
2020-10-07$1.30$1.3026,400——
2020-10-06$1.28$1.2837,100——
2020-10-05$1.30$1.3022,900——
2020-10-02$1.27$1.2775,400——
2020-10-01$1.28$1.2884,000——
2020-09-30$1.27$1.27213,000——
2020-09-29$1.25$1.2593,500——
2020-09-28$1.22$1.2276,100——
2020-09-25$1.18$1.1863,300——
2020-09-24$1.19$1.19325,800——
2020-09-23$1.17$1.1734,700——
2020-09-22$1.21$1.2146,100——
2020-09-21$1.22$1.2266,000——
2020-09-18$1.31$1.3127,200——
2020-09-17$1.32$1.3223,200——
2020-09-16$1.33$1.3364,200——
2020-09-15$1.34$1.3433,000——
2020-09-14$1.28$1.2813,500——
2020-09-11$1.26$1.2619,900——
2020-09-10$1.27$1.2774,000——
2020-09-09$1.29$1.2973,100——
2020-09-08$1.23$1.2311,800——
2020-09-04$1.25$1.2550,100——
2020-09-03$1.26$1.26101,800——
2020-09-02$1.25$1.2585,000——
2020-09-01$1.25$1.25135,400——
2020-08-31$1.37$1.3769,900——
2020-08-28$1.46$1.4686,500——
2020-08-27$1.40$1.4076,000——
2020-08-26$1.41$1.41111,100——
2020-08-25$1.40$1.4027,900——
2020-08-24$1.45$1.45109,900——
2020-08-21$1.47$1.47107,700——
2020-08-20$1.56$1.56133,300——
2020-08-19$1.62$1.62106,600——
2020-08-18$1.67$1.67106,000——
2020-08-17$1.62$1.6256,100——
2020-08-14$1.70$1.70112,100——
2020-08-13$1.62$1.6266,600——
2020-08-12$1.58$1.5891,100——
2020-08-11$1.62$1.62113,300——
2020-08-10$1.67$1.67216,700——
2020-08-07$1.72$1.72209,000——
2020-08-06$1.64$1.64272,800——
2020-08-05$1.65$1.65295,400——
2020-08-04$1.66$1.66260,400——
2020-08-03$1.79$1.79313,600——
2020-07-31$1.75$1.75835,400——
2020-07-30$2.35$2.35812,300——
2020-07-29$2.43$2.433,761,300——
2020-07-28$2.25$2.252,813,600——
2020-07-27$2.22$2.22102,781,700——
2020-07-24$1.46$1.4631,100——
2020-07-23$1.46$1.4639,000——
2020-07-22$1.46$1.4631,600——
2020-07-21$1.47$1.47846,100——
2020-07-20$1.41$1.413,000——
2020-07-17$1.42$1.429,100——
2020-07-16$1.47$1.4767,200——
2020-07-15$1.49$1.4936,300——
2020-07-14$1.42$1.4211,800——
2020-07-13$1.38$1.3815,300——
2020-07-10$1.37$1.3746,200——
2020-07-09$1.41$1.415,700——
2020-07-08$1.42$1.424,600——
2020-07-07$1.42$1.4226,900——
2020-07-06$1.47$1.4728,400——
2020-07-02$1.44$1.4439,900——
2020-07-01$1.49$1.49111,800——
2020-06-30$1.55$1.5511,500——
2020-06-29$1.50$1.5022,800——
2020-06-26$1.40$1.4020,300——
2020-06-25$1.48$1.486,800——
2020-06-24$1.50$1.5068,400——
2020-06-23$1.43$1.4319,400——
2020-06-22$1.53$1.5364,100——
2020-06-19$1.45$1.4523,400——
2020-06-18$1.39$1.3979,100——
2020-06-17$1.57$1.57769,600——
2020-06-16$1.33$1.3317,000——
2020-06-15$1.31$1.3122,200——
2020-06-12$1.35$1.358,600——
2020-06-11$1.30$1.3013,400——
2020-06-10$1.38$1.3815,200——
2020-06-09$1.35$1.3580,300——
2020-06-08$1.41$1.4145,900——
2020-06-05$1.25$1.2541,900——
2020-06-04$1.32$1.32103,800——
2020-06-03$1.38$1.38135,100——
2020-06-02$1.48$1.482,256,400——
2020-06-01$1.19$1.1916,300——
2020-05-29$1.18$1.184,600——
2020-05-28$1.13$1.136,400——
2020-05-27$1.08$1.083,700——
2020-05-26$1.15$1.154,200——
2020-05-22$1.11$1.117,100——
2020-05-21$1.09$1.093,400——
2020-05-20$1.13$1.1313,300——
2020-05-19$1.19$1.1980,200——
2020-05-18$1.05$1.059,300——
2020-05-15$1.09$1.0911,300——
2020-05-14$1.16$1.160——
2020-05-13$1.16$1.169,100——
2020-05-12$1.14$1.143,200——
2020-05-11$1.19$1.192,900——
2020-05-08$1.14$1.141,700——
2020-05-07$1.10$1.102,100——
2020-05-06$1.07$1.072,000——
2020-05-05$1.09$1.092,900——
2020-05-04$1.08$1.0818,000——
2020-05-01$1.15$1.151,100——
2020-04-30$1.11$1.1126,800——
2020-04-29$1.24$1.2421,600——
2020-04-28$1.22$1.227,600——
2020-04-27$1.21$1.212,100——
2020-04-24$1.20$1.200——
2020-04-23$1.20$1.204,500——
2020-04-22$1.22$1.229,500——
2020-04-21$1.22$1.226,000——
2020-04-20$1.21$1.217,000——
2020-04-17$1.24$1.2415,300——
2020-04-16$1.12$1.128,400——
2020-04-15$1.13$1.133,100——
2020-04-14$1.16$1.165,400——
2020-04-13$1.16$1.164,300——
2020-04-09$1.10$1.1022,500——
2020-04-08$1.09$1.09200——
2020-04-07$1.10$1.101,000——
2020-04-06$1.09$1.09500——
2020-04-03$1.09$1.094,700——
2020-04-02$1.06$1.065,400——
2020-04-01$1.10$1.104,300——
2020-03-31$1.08$1.0815,900——
2020-03-30$1.05$1.054,600——
2020-03-27$1.04$1.042,700——
2020-03-26$1.06$1.066,700——
2020-03-25$0.96$0.9640,600——
2020-03-24$0.97$0.971,500——
2020-03-23$1.04$1.0432,600——
2020-03-20$1.13$1.132,000——
2020-03-19$1.05$1.054,800——
2020-03-18$0.98$0.9842,200——
2020-03-17$1.06$1.063,800——
2020-03-16$0.93$0.9340,500——
2020-03-13$1.25$1.2512,500——
2020-03-12$1.22$1.221,400——
2020-03-11$1.25$1.2517,300——
2020-03-10$1.48$1.48400——
2020-03-09$1.43$1.4326,200——
2020-03-06$1.48$1.484,800——
2020-03-05$1.53$1.530——
2020-03-04$1.53$1.533,800——
2020-03-03$1.51$1.5128,500——
2020-03-02$1.52$1.523,400——
2020-02-28$1.51$1.5121,700——
2020-02-27$1.57$1.578,900——
2020-02-26$1.57$1.5712,800——
2020-02-25$1.57$1.575,400——
2020-02-24$1.51$1.5123,200——
2020-02-21$1.58$1.5849,600——
2020-02-20$1.62$1.6226,100——
2020-02-19$1.64$1.6424,800——
2020-02-18$1.67$1.6735,700——
2020-02-14$1.66$1.666,600——
2020-02-13$1.66$1.66172,300——
2020-02-12$1.69$1.69164,900——
2020-02-11$1.68$1.687,900——
2020-02-10$1.68$1.684,000——
2020-02-07$1.73$1.7312,600——
2020-02-06$1.71$1.7113,900——
2020-02-05$1.66$1.663,200——
2020-02-04$1.65$1.65600——
2020-02-03$1.63$1.634,200——
2020-01-31$1.65$1.655,700——
2020-01-30$1.65$1.651,300——
2020-01-29$1.65$1.655,700——
2020-01-28$1.63$1.636,700——
2020-01-27$1.65$1.655,900——
2020-01-24$1.68$1.682,200——
2020-01-23$1.71$1.71600——
2020-01-22$1.68$1.683,500——
2020-01-21$1.74$1.7425,300——
2020-01-17$1.70$1.703,400——
2020-01-16$1.73$1.732,900——
2020-01-15$1.73$1.7310,900——
2020-01-14$1.74$1.7438,600——
2020-01-13$1.76$1.7631,000——
2020-01-10$1.72$1.7216,200——
2020-01-09$1.72$1.7218,500——
2020-01-08$1.67$1.678,200——
2020-01-07$1.65$1.655,300——
2020-01-06$1.61$1.6119,900——
2020-01-03$1.68$1.6813,900——
2020-01-02$1.76$1.765,700——