Socket Mobile, Inc. (SCKT) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -26.8%
- 3M
- -32.6%
- YTD
- -42.2%
- 1Y
- -46.3%
- 3Y
- -25.9%
- 5Y
- -37.2%
Loading 10-year price history...
SCKT Historical Performance
SCKT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -58.9%
- 2003 annual price return
- +357.5%
- 2004 annual price return
- -40.1%
- 2005 annual price return
- -42.3%
- 2006 annual price return
- -2.6%
- 2007 annual price return
- -33.3%
- 2008 annual price return
- -79.3%
- 2009 annual price return
- +56.6%
- 2010 annual price return
- -34.4%
- 2011 annual price return
- -11.8%
- 2012 annual price return
- -46.9%
- 2013 annual price return
- -30.9%
- 2014 annual price return
- +203.8%
- 2015 annual price return
- -7.1%
- 2016 annual price return
- +58.7%
- 2017 annual price return
- -8.7%
- 2018 annual price return
- -58.3%
- 2019 annual price return
- +1.9%
- 2020 annual price return
- +35.2%
- 2021 annual price return
- +66.5%
- 2022 annual price return
- -55.4%
- 2023 annual price return
- -40.5%
- 2024 annual price return
- +13.7%
- 2025 annual price return
- -22.7%
- 2026 annual price return
- -14.8%
SCKT Stock Price Trajectory (1999–2026)
As of June 29, 2026, Socket Mobile, Inc. (SCKT) trades at $0.61, representing a -46.3% return over the past year. The stock has delivered a -89.7% total return over five years (-37.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $513.75 on March 6, 2000. From this peak, SCKT has corrected -99.9%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ZBRA (-18.4% 1Y), HWM (+52.0% 1Y), and CGNX (+110.6% 1Y), SCKT has underperformed the peer group average. Compare SCKT vs ZBRA →
SCKT Historical Price Data · from 1999
Rows 1–50 of 6,836| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.59 | 0.65 | 0.58 | 0.61 | 20K | +1.68% |
| 2026-06-25 | 0.62 | 0.65 | 0.56 | 0.60 | 128K | -4.57% |
| 2026-06-24 | 0.60 | 0.69 | 0.60 | 0.63 | 164K | +6.89% |
| 2026-06-23 | 0.62 | 0.67 | 0.54 | 0.59 | 187K | -6.37% |
| 2026-06-22 | 0.69 | 0.75 | 0.63 | 0.63 | 119K | -17.22% |
| 2026-06-18 | 0.90 | 0.90 | 0.75 | 0.76 | 334K | -14.39% |
| 2026-06-17 | 0.90 | 0.95 | 0.87 | 0.88 | 540K | -1.98% |
| 2026-06-16 | 0.87 | 0.92 | 0.83 | 0.90 | 371K | +1.82% |
| 2026-06-15 | 0.93 | 0.94 | 0.88 | 0.88 | 14K | -2.78% |
| 2026-06-12 | 0.99 | 0.99 | 0.91 | 0.91 | 189K | -2.26% |
| 2026-06-11 | 0.93 | 0.94 | 0.90 | 0.93 | 32K | -2.11% |
| 2026-06-10 | 0.88 | 0.98 | 0.85 | 0.95 | 705K | +12.77% |
| 2026-06-09 | 0.91 | 0.93 | 0.82 | 0.84 | 273K | -2.05% |
| 2026-06-08 | 0.87 | 0.89 | 0.85 | 0.86 | 67K | -1.73% |
| 2026-06-05 | 0.91 | 0.95 | 0.88 | 0.88 | 103K | -2.78% |
| 2026-06-04 | 0.91 | 0.93 | 0.89 | 0.90 | 112K | -1.88% |
| 2026-06-03 | 0.93 | 0.95 | 0.89 | 0.92 | 273K | +1.92% |
| 2026-06-02 | 0.93 | 0.97 | 0.90 | 0.90 | 158K | -4.26% |
| 2026-06-01 | 0.93 | 0.96 | 0.90 | 0.94 | 101K | -2.08% |
| 2026-05-29 | 0.93 | 0.99 | 0.90 | 0.96 | 366K | +3.23% |
| 2026-05-28 | 0.93 | 0.96 | 0.88 | 0.93 | 455K | +6.06% |
| 2026-05-27 | 0.83 | 0.98 | 0.81 | 0.88 | 314K | +5.79% |
| 2026-05-26 | 0.85 | 0.85 | 0.83 | 0.83 | 22K | -2.48% |
| 2026-05-22 | 0.85 | 0.85 | 0.83 | 0.85 | 25K | +2.40% |
| 2026-05-21 | 0.85 | 0.85 | 0.83 | 0.83 | 15K | -2.35% |
| 2026-05-20 | 0.85 | 0.86 | 0.85 | 0.85 | 10K | -0.57% |
| 2026-05-19 | 0.86 | 0.86 | 0.85 | 0.85 | 2K | 0.00% |
| 2026-05-18 | 0.85 | 0.86 | 0.85 | 0.85 | 6K | -0.59% |
| 2026-05-15 | 0.88 | 0.88 | 0.86 | 0.86 | 20K | -0.35% |
| 2026-05-14 | 0.87 | 0.89 | 0.86 | 0.86 | 5K | -1.92% |
| 2026-05-13 | 0.90 | 0.90 | 0.87 | 0.88 | 9K | +2.33% |
| 2026-05-12 | 0.86 | 0.88 | 0.86 | 0.86 | 7K | -2.74% |
| 2026-05-11 | 0.90 | 0.90 | 0.86 | 0.88 | 37K | +4.01% |
| 2026-05-08 | 0.87 | 0.87 | 0.85 | 0.85 | 5K | -2.29% |
| 2026-05-07 | 0.86 | 0.88 | 0.85 | 0.87 | 30K | +0.87% |
| 2026-05-06 | 0.86 | 0.90 | 0.86 | 0.86 | 12K | -3.10% |
| 2026-05-05 | 0.88 | 0.92 | 0.86 | 0.89 | 16K | -1.10% |
| 2026-05-04 | 0.91 | 0.91 | 0.90 | 0.90 | 11K | -0.22% |
| 2026-05-01 | 0.86 | 0.93 | 0.86 | 0.90 | 11K | -0.33% |
| 2026-04-30 | 0.87 | 0.91 | 0.87 | 0.91 | 4K | +4.41% |
| 2026-04-29 | 0.92 | 0.92 | 0.87 | 0.87 | 4K | -4.35% |
| 2026-04-28 | 0.92 | 0.92 | 0.88 | 0.91 | 6K | +0.34% |
| 2026-04-27 | 0.96 | 0.96 | 0.90 | 0.90 | 12K | +2.38% |
| 2026-04-24 | 0.94 | 0.94 | 0.88 | 0.88 | 15K | -4.81% |
| 2026-04-23 | 0.95 | 0.95 | 0.90 | 0.93 | 12K | +0.75% |
| 2026-04-22 | 0.93 | 0.96 | 0.90 | 0.92 | 33K | -3.18% |
| 2026-04-21 | 0.92 | 0.97 | 0.92 | 0.95 | 35K | +3.75% |
| 2026-04-20 | 0.91 | 0.93 | 0.90 | 0.92 | 32K | -1.54% |
| 2026-04-17 | 0.93 | 0.93 | 0.87 | 0.93 | 99K | -0.40% |
| 2026-04-16 | 0.88 | 0.98 | 0.84 | 0.93 | 59K | +5.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SCKT — Frequently Asked Questions
Quick answers to the most common questions about buying SCKT stock.
How has SCKT stock performed recently?
SCKT declined -46.3% over the past year, below its 5-year annualized CAGR of -37.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SCKT's all-time high price?
Socket Mobile, Inc. reached $513.75 on 2000-03-06. The 52-week high is $1.36. Current 1-year return of -46.3% places the stock further from historical peaks.
Where can I download SCKT historical price data?
This page provides SCKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.