Socket Mobile, Inc. (SCKT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SCKT Historical Performance
Short-Term Returns
SCKT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Socket Mobile, Inc. (SCKT) trades at $0.87, representing a -27.5% return over the past year. The stock has delivered a -83.9% total return over five years (-30.6% 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 -99.8%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ZBRA (-11.1% 1Y), HWM (+73.5% 1Y), and CGNX (+132.0% 1Y), SCKT has underperformed the peer group average. Compare SCKT vs ZBRA →
SCKT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.84 | 0.89 | 0.83 | 0.88 | 18K | +4.11% |
| 2026-04-14 | 0.86 | 0.86 | 0.82 | 0.85 | 17K | -1.17% |
| 2026-04-13 | 0.88 | 0.88 | 0.86 | 0.86 | 7K | -2.25% |
| 2026-04-10 | 0.85 | 0.93 | 0.85 | 0.88 | 6K | +3.40% |
| 2026-04-09 | 0.87 | 0.94 | 0.85 | 0.85 | 23K | -3.35% |
| 2026-04-08 | 0.96 | 0.97 | 0.86 | 0.88 | 49K | -6.33% |
| 2026-04-07 | 0.96 | 0.99 | 0.92 | 0.94 | 26K | -6.00% |
| 2026-04-06 | 0.91 | 1.02 | 0.89 | 1.00 | 959K | +14.30% |
| 2026-04-02 | 0.88 | 0.88 | 0.86 | 0.87 | 6K | -2.14% |
| 2026-04-01 | 0.88 | 0.89 | 0.86 | 0.89 | 2K | +2.90% |
| 2026-03-31 | 0.89 | 0.90 | 0.85 | 0.87 | 11K | -0.14% |
| 2026-03-30 | 0.86 | 0.88 | 0.86 | 0.87 | 10K | -3.25% |
| 2026-03-27 | 0.89 | 0.90 | 0.87 | 0.90 | 6K | -0.09% |
| 2026-03-26 | 0.92 | 0.92 | 0.89 | 0.90 | 10K | +1.81% |
See SCKT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCKT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCKT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSCKT — Frequently Asked Questions
Quick answers to the most common questions about buying SCKT stock.
How has SCKT stock performed recently?
SCKT declined -27.5% over the past year, below its 5-year annualized CAGR of -30.6%. 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 -27.5% 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 2011-2026, downloadable in CSV format.