Nasdaq · SCKT · stock
Socket Mobile, INC. (SCKT) stock price history
Every Nasdaq trading session of Socket Mobile, INC. from Apr 26, 1999 to Nov 12, 2026: 6,932 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCKT adjusted close, 1999 to 2026
- $497.50
- All time high, 2000
- $2.79
- 52 week high, $0.2500 low
- 6,932
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SCKT key facts
- Socket Mobile, INC. (SCKT) closed at $0.4601 on Nov 12, 2026 on Nasdaq.
- SCKT's all time high close is $497.50, set on Mar 6, 2000; its all time low close is $0.2500 on Nov 10, 2026.
- SCKT's 52 week range is $0.2500 to $2.79.
- SCKT returned -57.4% over the year to Nov 12, 2026 and -92.5% over five years.
- Over ten years SCKT returned -86%, -18.0% a year compounded.
- SCKT's deepest drawdown was -99.9% from Mar 6, 2000 to Nov 10, 2026.
- DataCedar holds 6,932 daily sessions of SCKT history from Apr 26, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCKT price chart, 1999 to 2026
SCKT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -71.8% |
| 6 months | -46.5% |
| Year to date | -54.0% |
| 1 year | -57.4% |
| 3 years | -57.8% |
| 5 years | -92.5% |
| 10 years | -86.3% |
| Since Apr 26, 1999 | -93.3% |
| Compound annual growth, 27.5 years | -9.3% |
SCKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $497.50 on Mar 6, 2000
- All time low close
- $0.2500 on Nov 10, 2026
- 52 week high
- $2.79 on Aug 10, 2026
- 52 week low
- $0.2500 on Nov 6, 2026
- Deepest drawdown
- -99.9% from Mar 6, 2000 to Nov 10, 2026, not yet recovered
- Best single session
- +538.3% on Feb 16, 2021
- Worst single session
- -36.9% on Feb 17, 2021
- Volatility, 1 year annualised
- 214.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2003, +364%
- Worst calendar year
- 2008, -78%
SCKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 26, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.04 | $2.79 | $0.2500 | $0.4601 | -54.9% | 870.6M | 218 |
| 2025 | $1.29 | $1.72 | $0.8200 | $1.02 | -23.3% | 4.5M | 250 |
| 2024 | $1.17 | $1.62 | $0.9100 | $1.33 | +14.7% | 4.7M | 252 |
| 2023 | $1.94 | $2.48 | $0.9000 | $1.16 | -39.9% | 3.8M | 250 |
| 2022 | $4.12 | $4.84 | $1.75 | $1.93 | -52.7% | 8.5M | 251 |
| 2021 | $2.44 | $35.00 | $2.38 | $4.08 | +71.4% | 390.8M | 252 |
| 2020 | $1.60 | $4.50 | $0.7600 | $2.38 | +47.8% | 387.5M | 253 |
| 2019 | $1.58 | $2.80 | $1.46 | $1.61 | +7.3% | 2.9M | 252 |
| 2018 | $3.61 | $4.16 | $1.35 | $1.50 | -58.1% | 6.1M | 251 |
| 2017 | $3.84 | $4.90 | $3.26 | $3.58 | -6.8% | 6.2M | 251 |
| 2016 | $2.42 | $4.10 | $1.82 | $3.84 | +62.7% | 5.3M | 252 |
| 2015 | $2.40 | $3.19 | $1.85 | $2.36 | -0.4% | 2M | 252 |
| 2014 | $0.7800 | $2.75 | $0.7000 | $2.37 | +211.8% | 2.8M | 252 |
| 2013 | $1.10 | $2.20 | $0.7000 | $0.7600 | -30.9% | 2.3M | 252 |
| 2012 | $2.04 | $3.90 | $0.8500 | $1.10 | -41.2% | 1.9M | 250 |
| 2011 | $2.20 | $3.85 | $1.62 | $1.87 | -6.5% | 2.8M | 252 |
| 2010 | $3.11 | $5.44 | $1.51 | $2.00 | -35.5% | 1.8M | 252 |
| 2009 | $1.97 | $3.98 | $1.32 | $3.10 | +68.5% | 963.8K | 252 |
| 2008 | $8.20 | $9.00 | $0.5000 | $1.84 | -77.6% | 773.5K | 253 |
| 2007 | $11.30 | $14.00 | $7.10 | $8.20 | -26.8% | 1.3M | 251 |
| 2006 | $11.40 | $17.50 | $7.20 | $11.20 | -0.9% | 1.7M | 251 |
| 2005 | $20.00 | $20.40 | $8.80 | $11.30 | -43.5% | 1.9M | 252 |
| 2004 | $34.40 | $44.00 | $15.00 | $20.00 | -40.1% | 3.5M | 252 |
| 2003 | $7.00 | $48.00 | $6.50 | $33.40 | +363.9% | 6.2M | 252 |
| 2002 | $16.90 | $25.50 | $5.10 | $7.20 | -57.1% | 1.4M | 252 |
| 2001 | $34.38 | $72.50 | $10.20 | $16.80 | -49.3% | 1.9M | 248 |
| 2000 | $86.25 | $513.75 | $29.69 | $33.13 | -60.9% | 7M | 252 |
| 1999 | $7.19 | $100.63 | $5.00 | $84.69 | n/a | 4.3M | 175 |
SCKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4601 | +39.4% |
| October 2026 | $0.3300 | -26.7% |
| September 2026 | $0.4500 | -29.7% |
| August 2026 | $0.6400 | +60.0% |
| July 2026 | $0.4000 | -33.3% |
| June 2026 | $0.6000 | -37.5% |
| May 2026 | $0.9600 | +5.5% |
| April 2026 | $0.9100 | +4.6% |
| March 2026 | $0.8700 | -3.3% |
| February 2026 | $0.9000 | -26.2% |
| January 2026 | $1.22 | +19.6% |
| December 2025 | $1.02 | -22.7% |
About the SCKT data
Daily bars. 6,932 sessions from Apr 26, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASCKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SCKT share price history
