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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.16$1.1653,400——
2023-12-28$1.18$1.1832,100——
2023-12-27$1.19$1.1916,500——
2023-12-26$1.19$1.1919,000——
2023-12-22$1.20$1.2010,900——
2023-12-21$1.18$1.184,800——
2023-12-20$1.18$1.1811,900——
2023-12-19$1.17$1.1715,100——
2023-12-18$1.17$1.177,500——
2023-12-15$1.18$1.1813,100——
2023-12-14$1.18$1.1814,800——
2023-12-13$1.16$1.1622,500——
2023-12-12$1.15$1.1521,200——
2023-12-11$1.19$1.197,100——
2023-12-08$1.23$1.237,000——
2023-12-07$1.16$1.167,400——
2023-12-06$1.14$1.1420,600——
2023-12-05$1.22$1.2221,900——
2023-12-04$1.38$1.388,700——
2023-12-01$1.38$1.3814,000——
2023-11-30$1.44$1.4427,600——
2023-11-29$1.44$1.4442,300——
2023-11-28$1.37$1.3724,700——
2023-11-27$1.33$1.3340,000——
2023-11-24$1.30$1.3022,500——
2023-11-22$1.29$1.2989,900——
2023-11-21$1.24$1.2426,300——
2023-11-20$1.23$1.2347,500——
2023-11-17$1.20$1.2027,700——
2023-11-16$1.15$1.1533,300——
2023-11-15$1.09$1.0913,100——
2023-11-14$1.08$1.0811,700——
2023-11-13$1.06$1.0610,200——
2023-11-10$1.09$1.0913,500——
2023-11-09$1.10$1.1018,600——
2023-11-08$1.04$1.0412,700——
2023-11-07$1.07$1.0716,300——
2023-11-06$1.01$1.0116,500——
2023-11-03$1.02$1.0216,500——
2023-11-02$1.05$1.059,700——
2023-11-01$0.97$0.9716,300——
2023-10-31$0.97$0.972,300——
2023-10-30$0.95$0.9522,400——
2023-10-27$1.04$1.0420,700——
2023-10-26$0.93$0.933,100——
2023-10-25$0.96$0.9610,700——
2023-10-24$0.95$0.953,500——
2023-10-23$0.96$0.962,100——
2023-10-20$0.93$0.9313,300——
2023-10-19$1.00$1.005,700——
2023-10-18$1.00$1.009,600——
2023-10-17$1.01$1.0111,500——
2023-10-16$1.04$1.0414,000——
2023-10-13$1.04$1.047,800——
2023-10-12$1.06$1.062,900——
2023-10-11$1.05$1.054,700——
2023-10-10$1.05$1.0511,900——
2023-10-09$1.08$1.0811,000——
2023-10-06$1.08$1.084,000——
2023-10-05$1.07$1.072,300——
2023-10-04$1.13$1.131,700——
2023-10-03$1.16$1.1632,900——
2023-10-02$1.15$1.153,700——
2023-09-29$1.14$1.143,300——
2023-09-28$1.12$1.125,500——
2023-09-27$1.11$1.116,000——
2023-09-26$1.10$1.1014,500——
2023-09-25$1.13$1.136,900——
2023-09-22$1.18$1.181,700——
2023-09-21$1.20$1.2018,900——
2023-09-20$1.21$1.21466,400——
2023-09-19$1.20$1.205,800——
2023-09-18$1.20$1.208,300——
2023-09-15$1.22$1.2211,000——
2023-09-14$1.23$1.234,500——
2023-09-13$1.23$1.237,400——
2023-09-12$1.25$1.259,200——
2023-09-11$1.26$1.269,600——
2023-09-08$1.24$1.246,700——
2023-09-07$1.24$1.247,600——
2023-09-06$1.26$1.2613,700——
2023-09-05$1.26$1.261,600——
2023-09-01$1.26$1.265,000——
2023-08-31$1.26$1.268,300——
2023-08-30$1.32$1.329,200——
2023-08-29$1.28$1.2826,000——
2023-08-28$1.30$1.307,300——
2023-08-25$1.30$1.3014,600——
2023-08-24$1.30$1.3015,800——
2023-08-23$1.33$1.338,300——
2023-08-22$1.34$1.348,700——
2023-08-21$1.38$1.383,600——
2023-08-18$1.40$1.403,900——
2023-08-17$1.42$1.4210,300——
2023-08-16$1.43$1.4312,300——
2023-08-15$1.45$1.457,100——
2023-08-14$1.42$1.427,000——
2023-08-11$1.45$1.455,300——
2023-08-10$1.45$1.457,300——
2023-08-09$1.43$1.434,500——
2023-08-08$1.43$1.434,000——
2023-08-07$1.45$1.453,800——
2023-08-04$1.43$1.4312,400——
2023-08-03$1.45$1.459,800——
2023-08-02$1.56$1.5616,300——
2023-08-01$1.57$1.5717,400——
2023-07-31$1.50$1.5011,700——
2023-07-28$1.48$1.488,900——
2023-07-27$1.49$1.494,600——
2023-07-26$1.52$1.529,800——
2023-07-25$1.53$1.5314,200——
2023-07-24$1.54$1.5413,500——
2023-07-21$1.50$1.502,800——
2023-07-20$1.48$1.4813,200——
2023-07-19$1.49$1.499,500——
2023-07-18$1.46$1.466,600——
2023-07-17$1.50$1.508,100——
2023-07-14$1.51$1.5129,600——
2023-07-13$1.50$1.509,800——
2023-07-12$1.48$1.4832,300——
2023-07-11$1.41$1.416,400——
2023-07-10$1.37$1.378,400——
2023-07-07$1.35$1.355,500——
2023-07-06$1.44$1.446,000——
2023-07-05$1.44$1.4410,600——
2023-07-03$1.47$1.473,400——
2023-06-30$1.44$1.4410,200——
2023-06-29$1.43$1.435,000——
2023-06-28$1.43$1.4317,300——
2023-06-27$1.49$1.492,300——
2023-06-26$1.49$1.4910,700——
2023-06-23$1.49$1.497,800——
2023-06-22$1.45$1.457,600——
2023-06-21$1.46$1.4611,600——
2023-06-20$1.44$1.4427,900——
2023-06-16$1.42$1.428,700——
2023-06-15$1.37$1.3712,900——
2023-06-14$1.38$1.3815,500——
2023-06-13$1.33$1.339,300——
2023-06-12$1.36$1.3612,100——
2023-06-09$1.30$1.3018,600——
2023-06-08$1.40$1.4038,300——
2023-06-07$1.24$1.2424,000——
2023-06-06$1.39$1.3912,000——
2023-06-05$1.40$1.4013,700——
2023-06-02$1.45$1.4527,600——
2023-06-01$1.46$1.4626,800——
2023-05-31$1.35$1.359,600——
2023-05-30$1.37$1.37123,700——
2023-05-26$1.34$1.347,200——
2023-05-25$1.32$1.3224,600——
2023-05-24$1.38$1.385,500——
2023-05-23$1.39$1.397,400——
2023-05-22$1.44$1.446,800——
2023-05-19$1.38$1.384,000——
2023-05-18$1.35$1.358,300——
2023-05-17$1.36$1.366,700——
2023-05-16$1.35$1.3515,100——
2023-05-15$1.33$1.3310,500——
2023-05-12$1.36$1.3614,400——
2023-05-11$1.38$1.388,800——
2023-05-10$1.39$1.3919,600——
2023-05-09$1.47$1.479,200——
2023-05-08$1.51$1.517,200——
2023-05-05$1.53$1.5311,200——
2023-05-04$1.50$1.504,400——
2023-05-03$1.57$1.5714,800——
2023-05-02$1.65$1.6514,900——
2023-05-01$1.72$1.723,900——
2023-04-28$1.75$1.759,700——
2023-04-27$1.79$1.7910,600——
2023-04-26$1.75$1.7518,500——
2023-04-25$1.75$1.754,400——
2023-04-24$1.76$1.762,900——
2023-04-21$1.76$1.763,300——
2023-04-20$1.76$1.767,500——
2023-04-19$1.78$1.7859,500——
2023-04-18$1.81$1.812,500——
2023-04-17$1.79$1.794,200——
2023-04-14$1.82$1.8211,000——
2023-04-13$1.85$1.85800——
2023-04-12$1.83$1.835,700——
2023-04-11$1.85$1.852,800——
2023-04-10$1.81$1.817,800——
2023-04-06$1.82$1.8222,800——
2023-04-05$1.85$1.852,000——
2023-04-04$1.84$1.847,200——
2023-04-03$1.86$1.8612,400——
2023-03-31$1.87$1.8720,900——
2023-03-30$1.94$1.943,500——
2023-03-29$1.93$1.9324,700——
2023-03-28$1.97$1.9769,000——
2023-03-27$1.96$1.968,100——
2023-03-24$1.96$1.964,700——
2023-03-23$2.02$2.022,800——
2023-03-22$1.97$1.976,900——
2023-03-21$1.96$1.968,500——
2023-03-20$1.93$1.9325,000——
2023-03-17$2.00$2.005,500——
2023-03-16$1.95$1.9510,400——
2023-03-15$1.94$1.9410,600——
2023-03-14$2.01$2.0137,500——
2023-03-13$2.10$2.107,500——
2023-03-10$2.12$2.128,300——
2023-03-09$2.09$2.0923,300——
2023-03-08$2.16$2.1611,600——
2023-03-07$2.14$2.148,100——
2023-03-06$2.08$2.0814,200——
2023-03-03$2.12$2.1212,700——
2023-03-02$2.12$2.123,200——
2023-03-01$2.11$2.1124,400——
2023-02-28$2.11$2.114,900——
2023-02-27$2.08$2.087,300——
2023-02-24$2.08$2.088,100——
2023-02-23$2.20$2.2010,900——
2023-02-22$2.12$2.128,100——
2023-02-21$2.15$2.1512,600——
2023-02-17$2.15$2.153,700——
2023-02-16$2.15$2.151,800——
2023-02-15$2.15$2.152,300——
2023-02-14$2.14$2.144,000——
2023-02-13$2.12$2.129,900——
2023-02-10$2.08$2.089,600——
2023-02-09$2.07$2.0711,500——
2023-02-08$2.07$2.078,300——
2023-02-07$2.07$2.0766,600——
2023-02-06$2.43$2.432,700——
2023-02-03$2.37$2.3715,700——
2023-02-02$2.40$2.408,500——
2023-02-01$2.37$2.3720,200——
2023-01-31$2.42$2.4212,600——
2023-01-30$2.39$2.398,100——
2023-01-27$2.41$2.414,700——
2023-01-26$2.43$2.439,800——
2023-01-25$2.38$2.386,300——
2023-01-24$2.43$2.436,100——
2023-01-23$2.42$2.428,000——
2023-01-20$2.40$2.4010,700——
2023-01-19$2.32$2.321,700——
2023-01-18$2.32$2.3218,400——
2023-01-17$2.38$2.3826,400——
2023-01-13$2.40$2.4011,200——
2023-01-12$2.29$2.2916,600——
2023-01-11$2.29$2.2961,400——
2023-01-10$2.09$2.0911,000——
2023-01-09$2.07$2.075,800——
2023-01-06$2.03$2.037,100——
2023-01-05$2.04$2.042,400——
2023-01-04$2.06$2.068,600——
2023-01-03$1.95$1.956,500——