SCKT(SCKT)
SCKT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.41 | $0.42 | $0.38 | $0.41 | 148,370 |
| 8/3/2026 | $0.41 | $0.41 | $0.40 | $0.41 | 322,600 |
| 7/31/2026 | $0.46 | $0.46 | $0.40 | $0.40 | 98,058 |
| 7/30/2026 | $0.48 | $0.48 | $0.42 | $0.45 | 204,214 |
| 7/29/2026 | $0.49 | $0.50 | $0.47 | $0.48 | 64,778 |
| 7/28/2026 | $0.48 | $0.48 | $0.47 | $0.47 | 59,154 |
| 7/27/2026 | $0.48 | $0.48 | $0.47 | $0.48 | 22,300 |
| 7/24/2026 | $0.51 | $0.51 | $0.47 | $0.47 | 15,161 |
| 7/23/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 121,202 |
| 7/22/2026 | $0.49 | $0.50 | $0.47 | $0.48 | 37,300 |
| 7/21/2026 | $0.49 | $0.49 | $0.48 | $0.48 | 12,500 |
| 7/20/2026 | $0.52 | $0.52 | $0.47 | $0.50 | 103,917 |
| 7/17/2026 | $0.52 | $0.52 | $0.50 | $0.51 | 5,415 |
| 7/16/2026 | $0.52 | $0.54 | $0.50 | $0.51 | 22,900 |
| 7/15/2026 | $0.53 | $0.57 | $0.49 | $0.53 | 182,600 |
| 7/14/2026 | $0.54 | $0.54 | $0.53 | $0.54 | 14,400 |
| 7/13/2026 | $0.55 | $0.55 | $0.53 | $0.55 | 62,100 |
| 7/10/2026 | $0.56 | $0.57 | $0.54 | $0.54 | 75,500 |
| 7/9/2026 | $0.60 | $0.60 | $0.55 | $0.56 | 74,333 |
| 7/8/2026 | $0.57 | $0.59 | $0.54 | $0.59 | 121,030 |
| 7/7/2026 | $0.59 | $0.62 | $0.54 | $0.57 | 290,800 |
| 7/6/2026 | $0.60 | $0.64 | $0.59 | $0.59 | 79,002 |
| 7/2/2026 | $0.67 | $0.68 | $0.60 | $0.62 | 229,972 |
| 7/1/2026 | $0.64 | $0.67 | $0.61 | $0.66 | 458,427 |
| 6/30/2026 | $0.56 | $0.64 | $0.56 | $0.60 | 567,300 |
| 6/29/2026 | $0.59 | $0.62 | $0.57 | $0.58 | 40,300 |
| 6/26/2026 | $0.59 | $0.65 | $0.58 | $0.61 | 41,700 |
| 6/25/2026 | $0.62 | $0.65 | $0.56 | $0.60 | 136,112 |
| 6/24/2026 | $0.60 | $0.69 | $0.60 | $0.63 | 172,500 |
| 6/23/2026 | $0.62 | $0.67 | $0.54 | $0.59 | 225,900 |
| 6/22/2026 | $0.69 | $0.75 | $0.63 | $0.63 | 121,808 |
| 6/18/2026 | $0.89 | $0.90 | $0.70 | $0.70 | 520,443 |
| 6/17/2026 | $0.91 | $0.95 | $0.87 | $0.88 | 601,900 |
| 6/16/2026 | $0.87 | $0.92 | $0.83 | $0.90 | 434,000 |
| 6/15/2026 | $0.93 | $0.94 | $0.88 | $0.88 | 179,162 |
| 6/12/2026 | $0.93 | $0.99 | $0.91 | $0.91 | 210,376 |
| 6/11/2026 | $0.93 | $0.94 | $0.90 | $0.93 | 231,901 |
| 6/10/2026 | $0.88 | $0.98 | $0.85 | $0.95 | 1.04M |
| 6/9/2026 | $0.91 | $0.93 | $0.82 | $0.84 | 560,900 |
| 6/8/2026 | $0.87 | $0.89 | $0.85 | $0.86 | 138,877 |
| 6/5/2026 | $0.91 | $0.95 | $0.88 | $0.88 | 209,800 |
| 6/4/2026 | $0.91 | $0.93 | $0.89 | $0.90 | 123,537 |
| 6/3/2026 | $0.93 | $0.98 | $0.89 | $0.92 | 272,551 |
| 6/2/2026 | $0.93 | $0.97 | $0.90 | $0.90 | 174,636 |
| 6/1/2026 | $0.96 | $0.96 | $0.90 | $0.94 | 180,838 |
| 5/29/2026 | $0.93 | $0.99 | $0.90 | $0.96 | 510,500 |
| 5/28/2026 | $0.88 | $0.96 | $0.85 | $0.93 | 466,464 |
| 5/27/2026 | $0.83 | $0.98 | $0.81 | $0.88 | 564,840 |
| 5/26/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 21,520 |
| 5/22/2026 | $0.84 | $0.85 | $0.83 | $0.85 | 31,525 |
| 5/21/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 15,337 |
| 5/20/2026 | $0.85 | $0.85 | $0.85 | $0.85 | 10,201 |
| 5/19/2026 | $0.86 | $0.86 | $0.85 | $0.85 | 1,527 |
| 5/18/2026 | $0.85 | $0.86 | $0.85 | $0.85 | 6,471 |
| 5/15/2026 | $0.88 | $0.88 | $0.86 | $0.86 | 20,349 |
| 5/14/2026 | $0.87 | $0.89 | $0.86 | $0.86 | 16,900 |
| 5/13/2026 | $0.90 | $0.90 | $0.87 | $0.88 | 8,800 |
| 5/12/2026 | $0.86 | $0.88 | $0.86 | $0.86 | 7,227 |
| 5/11/2026 | $0.89 | $0.90 | $0.86 | $0.88 | 37,500 |
| 5/8/2026 | $0.87 | $0.87 | $0.85 | $0.85 | 5,550 |
| 5/7/2026 | $0.86 | $0.88 | $0.85 | $0.87 | 29,700 |