Socket Mobile, Inc.
SCKTNASDAQTechnology● Active
$0.86
$-0.02(-1.73%)
Market Cap$7087224
P/E Ratio—
52W High$1.36
52W Low$0.81
Socket Mobile, Inc.（SCKT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sckt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.70
Jul 23, 2021
-94.1% from here
5-Year Low5Y
$0.8075
May 27, 2026
+6.5% from low
IPO Priceadj.
$6.88
Apr 26, 1999
-87.5% since IPO
1 Year Ago
$1.15
Jun 9, 2025
-25.2% in 1Y
5 Years Ago
$6.54
Jun 9, 2021
-86.9% in 5Y
10 Years Ago
$3.67
Jun 9, 2016
-76.6% in 10Y
Historical Price Data · SCKT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 139K | -0.85% |
| Jun 5, 2026 | $0.91 | $0.95 | $0.88 | $0.88 | $0.88 | 210K | -3.84% |
| Jun 4, 2026 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 124K | -1.51% |
| Jun 3, 2026 | $0.93 | $0.98 | $0.89 | $0.92 | $0.92 | 273K | -1.37% |
| Jun 2, 2026 | $0.93 | $0.97 | $0.90 | $0.90 | $0.90 | 175K | -3.53% |
| Jun 1, 2026 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 181K | -2.08% |
| May 29, 2026 | $0.93 | $0.99 | $0.90 | $0.96 | $0.96 | 511K | +3.23% |
| May 28, 2026 | $0.88 | $0.96 | $0.85 | $0.93 | $0.93 | 466K | +6.29% |
| May 27, 2026 | $0.83 | $0.98 | $0.81 | $0.88 | $0.88 | 565K | +5.91% |
| May 26, 2026 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 22K | -2.48% |
| May 22, 2026 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 32K | +0.59% |
| May 21, 2026 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 15K | -2.34% |
| May 20, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10K | +0.01% |
| May 19, 2026 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 2K | -0.57% |
| May 18, 2026 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 6K | +0.38% |
| May 15, 2026 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 20K | -2.26% |
| May 14, 2026 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 17K | -0.45% |
| May 13, 2026 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 9K | -2.69% |
| May 12, 2026 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 7K | +0.00% |
| May 11, 2026 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 38K | -0.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SCKT
Jan 1 → Dec 31 · 6 years2026-17.3%$1.04 → $0.86
-17.3%
2025-20.9%$1.29 → $1.02
-20.9%
2024+13.7%$1.17 → $1.33
+13.7%
2023-40.2%$1.94 → $1.16
-40.2%
2022-53.2%$4.12 → $1.93
-53.2%
2021-38.2%$6.60 → $4.08
-38.2%
Best Year2024 · +13.7%
Worst Year2022 · -53.2%
Positive Years1 / 6
Avg Annual Return-26.0%
6Y Total Return-87.0%
6Y CAGR~-28.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SCKT?
If you invested $1,000 in SCKT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$234
Total Return-76.6%
CAGR~-13.5% / yr
Profit$-766
Based on Jun 9, 2016 · $3.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Socket Mobile, Inc.（SCKT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCKT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCKT 历史股价FMP 日线复权 OHLCV