Daily trading records

Socket Mobile Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Socket Mobile.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Socket Mobile email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Socket Mobile's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.02%

From the September 21, 2026 close of $0.5251 to $0.4515 on September 28, 2026.

20-session performance

-31.70%

From the August 28, 2026 close of $0.6611 to $0.4515 on September 28, 2026.

60-session performance

-27.18%

From the July 2, 2026 close of $0.62 to $0.4515 on September 28, 2026.

Socket Mobile Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.455$0.475$0.451$0.451527,654-$0.0309 (-6.41%)
$0.497$0.50$0.475$0.482463,800-$0.0031 (-0.64%)
$0.5325$0.5325$0.4827$0.485594,377-$0.028 (-5.45%)
$0.5382$0.5382$0.5114$0.513542,417-$0.0228 (-4.25%)
$0.52$0.5608$0.5132$0.5363108,364+$0.0112 (+2.13%)
$0.502$0.5353$0.502$0.525175,573+$0.0089 (+1.72%)
$0.524$0.5376$0.51$0.516211,556+$0.0042 (+0.82%)
$0.51$0.5399$0.50$0.51287,096+$0.012 (+2.40%)
$0.514$0.5184$0.4813$0.5072,963+$0.0133 (+2.73%)
$0.501$0.5204$0.48$0.486772,494-$0.0152 (-3.03%)
$0.54$0.547$0.501$0.501958,722-$0.0221 (-4.22%)
$0.54$0.5916$0.524$0.52439,316-$0.0156 (-2.89%)
$0.52$0.5572$0.52$0.539625,405+$0.0163 (+3.11%)
$0.56$0.585$0.5233$0.5233119,186-$0.0501 (-8.74%)
$0.61$0.61$0.5656$0.573485,275-$0.036 (-5.91%)
$0.6292$0.65$0.6026$0.609438,391-$0.0198 (-3.15%)
$0.61$0.6299$0.5858$0.6292114,087+$0.0196 (+3.22%)
$0.609$0.6145$0.5901$0.609682,613+$0.0078 (+1.30%)
$0.618$0.63$0.59$0.6018309,295-$0.0402 (-6.26%)
$0.6601$0.6641$0.6222$0.64261,989-$0.0191 (-2.89%)
$0.71$0.7529$0.6604$0.6611175,952-$0.0617 (-8.54%)
$0.778$0.778$0.702$0.7228270,532-$0.0555 (-7.13%)
$0.6723$0.7799$0.67$0.7783970,985+$0.1058 (+15.73%)
$0.6433$0.6991$0.6061$0.6725906,548+$0.0319 (+4.98%)
$0.6881$0.69$0.6116$0.6406589,496-$0.0257 (-3.86%)
$0.6616$0.70$0.63$0.6663341,327+$0.0147 (+2.26%)
$0.69$0.7219$0.6307$0.6516455,077-$0.0236 (-3.50%)
$0.701$0.79$0.6611$0.6752567,329-$0.0511 (-7.04%)
$0.82$0.832$0.6903$0.7263886,974-$0.1937 (-21.05%)
$1.13$1.2263$0.8601$0.921,256,861-$0.25 (-21.37%)
$1.30$1.38$1.105$1.171,122,609-$0.19 (-13.97%)
$1.63$1.77$1.36$1.366,239,491-$0.27 (-16.56%)
$1.41$2.18$1.30$1.6324,849,909+$0.24 (+17.27%)
$1.31$1.59$1.15$1.3913,751,609-$0.74 (-34.74%)
$2.61$2.79$1.38$2.13221,018,404+$1.7439 (+451.67%)
$0.3901$0.4099$0.3861$0.3861101,110-$0.0039 (-1.00%)
$0.411$0.4288$0.386$0.3979,922-$0.006 (-1.52%)
$0.4089$0.411$0.395$0.396162,385-$0.015 (-3.65%)
$0.4077$0.418$0.38$0.411154,578-$0.0002 (-0.05%)
$0.412$0.4121$0.4035$0.4112322,569+$0.0089 (+2.21%)
$0.4577$0.4577$0.4001$0.402398,058-$0.0435 (-9.76%)
$0.4771$0.48$0.42$0.4458204,214-$0.0303 (-6.36%)
$0.4898$0.4992$0.4701$0.476164,778+$0.0057 (+1.21%)
$0.4755$0.4802$0.47$0.470459,154-$0.0051 (-1.07%)
$0.48$0.48$0.47$0.475522,265+$0.0044 (+0.93%)
$0.51$0.51$0.4711$0.471115,161-$0.0184 (-3.76%)
$0.4787$0.5005$0.4751$0.4895121,202+$0.0115 (+2.41%)
$0.49$0.5048$0.475$0.47837,263-$0.006 (-1.24%)
$0.492$0.492$0.48$0.48412,499-$0.0146 (-2.93%)
$0.52$0.52$0.47$0.4986103,917-$0.0075 (-1.48%)
$0.52$0.52$0.5003$0.50615,415-$0.006 (-1.17%)
$0.5166$0.54$0.5003$0.512122,869-$0.0205 (-3.85%)
$0.53$0.5749$0.494$0.5326182,569-$0.0096 (-1.77%)
$0.54$0.5422$0.53$0.542214,380-$0.0063 (-1.15%)
$0.5461$0.5488$0.5305$0.548562,079+$0.0063 (+1.16%)
$0.5616$0.5669$0.54$0.542275,490-$0.021 (-3.73%)
$0.5987$0.5987$0.5545$0.563274,333-$0.0251 (-4.27%)
$0.57$0.5899$0.541$0.5883121,030+$0.0183 (+3.21%)
$0.5884$0.6222$0.54$0.57290,765-$0.022 (-3.72%)
$0.6014$0.6399$0.591$0.59279,002-$0.028 (-4.52%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Socket Mobile company profile.Review Socket Mobile valuation and profitability metrics.

Read the frequently asked questions.

What is Socket Mobile's latest verified closing price?

Socket Mobile closed at $0.4515 on September 28, 2026.

What period does Socket Mobile's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Socket Mobile's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Socket Mobile's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Socket Mobile's daily prices?

Daily aggregate prices are provided by Polygon.