Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Socket Mobile (SCKT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.457 0.4655 0.4515 0.4521 2,414
25th Sep 2026 (Fri) 0.50 0.50 0.4782 0.4824 3,288
24th Sep 2026 (Thu) 0.50 0.50 0.4827 0.4855 745
23rd Sep 2026 (Wed) 0.5305 0.5305 0.5135 0.5135 1,861
22nd Sep 2026 (Tue) 0.52 0.5458 0.52 0.5363 3,412
21st Sep 2026 (Mon) 0.505 0.529 0.5026 0.5251 2,418
18th Sep 2026 (Fri) 0.51 0.51 0.51 0.5162 345
17th Sep 2026 (Thu) 0.5099 0.53 0.504 0.512 1,315
16th Sep 2026 (Wed) 0.5105 0.5105 0.4916 0.50 3,158
15th Sep 2026 (Tue) 0.4907 0.4912 0.48 0.4867 1,389
14th Sep 2026 (Mon) 0.5242 0.5253 0.5021 0.5019 1,869
11th Sep 2026 (Fri) 0.5615 0.5615 0.53 0.524 4,587
10th Sep 2026 (Thu) 0.529 0.555 0.529 0.5396 3,196
9th Sep 2026 (Wed) 0.565 0.5842 0.5267 0.5233 17,596
8th Sep 2026 (Tue) 0.5934 0.5934 0.5656 0.5734 6,422
7th Sep 2026 (Mon) 0.6199 0.63 0.6058 0.6094 2,479
4th Sep 2026 (Fri) 0.6199 0.63 0.6058 0.6094 2,479
3rd Sep 2026 (Thu) 0.59 0.6299 0.5858 0.6292 2,433
2nd Sep 2026 (Wed) 0.6099 0.6145 0.5902 0.6096 9,781
1st Sep 2026 (Tue) 0.621 0.6299 0.596 0.6018 12,163
31st Aug 2026 (Mon) 0.6586 0.6625 0.633 0.642 5,426
28th Aug 2026 (Fri) 0.7391 0.7414 0.6604 0.6611 3,556
27th Aug 2026 (Thu) 0.763 0.763 0.71 0.7228 9,940
26th Aug 2026 (Wed) 0.6853 0.7714 0.6853 0.7783 57,782
25th Aug 2026 (Tue) 0.6395 0.68 0.6116 0.6725 29,682
24th Aug 2026 (Mon) 0.6708 0.6708 0.6117 0.6406 45,738
21st Aug 2026 (Fri) 0.6501 0.699 0.6414 0.6663 25,363
20th Aug 2026 (Thu) 0.6786 0.7054 0.6333 0.6516 19,003
19th Aug 2026 (Wed) 0.709 0.78 0.6701 0.6752 29,382
18th Aug 2026 (Tue) 0.808 0.808 0.6903 0.7263 29,214
17th Aug 2026 (Mon) 1.13 1.22 0.8601 0.92 119,935
14th Aug 2026 (Fri) 1.27 1.36 1.105 1.17 65,327
13th Aug 2026 (Thu) 1.61 1.76 1.36 1.36 421,872
12th Aug 2026 (Wed) 1.38 2.18 1.305 1.63 916,683
11th Aug 2026 (Tue) 1.31 1.58 1.15 1.39 816,875
10th Aug 2026 (Mon) 2.61 2.76 1.38 2.13 12,731,086
7th Aug 2026 (Fri) 0.3902 0.3902 0.3862 0.3861 2,775
6th Aug 2026 (Thu) 0.39 0.4149 0.3861 0.39 9,918
5th Aug 2026 (Wed) 0.41 0.41 0.3951 0.396 6,199
4th Aug 2026 (Tue) 0.395 0.4111 0.3801 0.411 8,925
3rd Aug 2026 (Mon) 0.406 0.41 0.4035 0.4112 27,150
31st Jul 2026 (Fri) 0.45 0.45 0.4001 0.4023 4,481
30th Jul 2026 (Thu) 0.4765 0.4772 0.4201 0.4458 23,376
29th Jul 2026 (Wed) 0.4701 0.4709 0.4701 0.4761 3,515
FTSE 100 Latest
Value10,684.88
Change-10.37