Socket Mobile

SCKT
🏛️ usa →
1.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 1.02 1.03 1.02 1.02 0.0M
2025-09-30 1.03 1.03 1.02 1.03 0.0M
2025-09-29 1.03 1.04 1.02 1.02 0.0M
2025-09-26 1.02 1.02 1.01 1.02 0.0M
2025-09-25 1.02 1.03 1.02 1.02 0.0M
2025-09-24 1.03 1.05 1.02 1.04 0.0M
2025-09-23 1.03 1.04 1.02 1.04 0.0M
2025-09-22 1.05 1.05 1.03 1.03 0.0M
2025-09-19 1.04 1.06 1.04 1.06 0.0M
2025-09-18 1.05 1.06 1.05 1.05 0.0M
2025-09-17 1.04 1.06 1.03 1.03 0.0M
2025-09-16 1.05 1.05 1.02 1.04 0.0M
2025-09-15 1.02 1.10 1.01 1.06 0.1M
2025-09-12 1.02 1.03 1.00 1.02 0.0M
2025-09-11 1.02 1.03 1.00 1.01 0.0M
2025-09-10 1.04 1.04 1.01 1.02 0.0M
2025-09-09 1.04 1.04 1.02 1.04 0.0M
2025-09-08 1.04 1.05 1.03 1.03 0.0M
2025-09-05 1.05 1.05 1.03 1.04 0.0M
2025-09-04 1.05 1.07 1.04 1.04 0.0M
2025-09-03 1.08 1.08 1.05 1.07 0.0M
2025-09-02 1.02 1.08 1.02 1.06 0.0M
2025-08-29 1.06 1.10 1.01 1.06 0.0M
2025-08-28 1.02 1.10 1.02 1.06 0.0M
2025-08-27 1.02 1.03 1.02 1.03 0.0M
2025-08-26 1.03 1.03 1.00 1.03 0.0M
2025-08-25 1.02 1.05 1.01 1.01 0.0M
2025-08-22 1.03 1.09 0.85 1.01 0.1M
2025-08-21 1.06 1.07 1.03 1.07 0.0M
2025-08-20 1.03 1.06 0.99 1.06 0.0M
2025-08-19 1.03 1.06 1.02 1.03 0.0M
2025-08-18 1.00 1.05 1.00 1.02 0.0M
2025-08-15 1.02 1.05 0.97 1.05 0.0M
2025-08-14 0.93 1.06 0.92 1.02 0.0M
2025-08-13 0.94 0.94 0.93 0.94 0.0M
2025-08-12 0.99 0.99 0.90 0.92 0.0M
2025-08-11 0.99 1.01 0.96 0.96 0.0M
2025-08-08 1.00 1.01 0.95 0.95 0.0M
2025-08-07 1.09 1.09 0.95 0.96 0.0M
2025-08-06 1.07 1.12 1.00 1.00 0.0M
2025-08-05 1.15 1.15 1.05 1.06 0.0M
2025-08-04 1.09 1.13 1.03 1.13 0.0M
2025-08-01 1.11 1.15 1.05 1.11 0.0M
2025-07-31 1.11 1.20 1.11 1.12 0.0M
2025-07-30 1.11 1.21 1.11 1.17 0.0M
2025-07-29 1.16 1.19 1.13 1.13 0.0M
2025-07-28 1.17 1.19 1.17 1.19 0.0M
2025-07-25 1.20 1.20 1.18 1.19 0.0M
2025-07-24 1.21 1.21 1.16 1.19 0.0M
2025-07-23 1.20 1.23 1.16 1.21 0.0M
2025-07-22 1.21 1.23 1.18 1.20 0.0M
2025-07-21 1.18 1.25 1.18 1.21 0.0M
2025-07-18 1.16 1.22 1.16 1.19 0.0M
2025-07-17 1.24 1.25 1.17 1.22 0.0M
2025-07-16 1.22 1.24 1.17 1.21 0.0M
2025-07-15 1.20 1.24 1.17 1.24 0.0M
2025-07-14 1.22 1.22 1.17 1.19 0.0M
2025-07-11 1.24 1.25 1.18 1.22 0.0M
2025-07-10 1.23 1.25 1.23 1.24 0.0M
2025-07-09 1.24 1.25 1.22 1.24 0.0M
2025-07-08 1.15 1.25 1.14 1.20 0.0M
2025-07-07 1.15 1.17 1.14 1.14 0.0M
2025-07-03 1.14 1.17 1.14 1.14 0.0M
2025-07-02 1.14 1.15 1.13 1.13 0.0M
2025-07-01 1.16 1.16 1.14 1.14 0.0M
2025-06-30 1.19 1.19 1.13 1.15 0.0M
2025-06-27 1.11 1.16 1.11 1.16 0.0M
2025-06-26 1.11 1.17 1.11 1.13 0.0M
2025-06-25 1.15 1.15 1.11 1.11 0.0M
2025-06-24 1.16 1.19 1.12 1.13 0.0M
2025-06-23 1.14 1.16 1.13 1.14 0.0M
2025-06-20 1.13 1.20 1.13 1.14 0.0M
2025-06-18 1.12 1.14 1.11 1.13 0.0M
2025-06-17 1.16 1.18 1.08 1.12 0.1M
2025-06-16 1.19 1.22 1.16 1.19 0.0M
2025-06-13 1.19 1.20 1.17 1.19 0.0M
2025-06-12 1.18 1.21 1.12 1.20 0.1M
2025-06-11 1.18 1.21 1.14 1.18 0.0M
2025-06-10 1.15 1.18 1.14 1.17 0.0M
2025-06-09 1.14 1.16 1.12 1.15 0.0M
2025-06-06 1.15 1.15 1.11 1.12 0.0M
2025-06-05 1.14 1.14 1.10 1.12 0.0M
2025-06-04 1.10 1.14 1.08 1.11 0.0M
2025-06-03 1.10 1.14 1.08 1.09 0.0M
2025-06-02 1.07 1.10 1.07 1.08 0.0M
2025-05-30 1.09 1.09 1.07 1.07 0.0M
2025-05-29 1.08 1.10 1.07 1.09 0.0M
2025-05-28 1.07 1.15 1.06 1.10 0.0M
2025-05-27 1.08 1.16 1.07 1.11 0.0M
2025-05-23 1.06 1.15 1.06 1.12 0.0M
2025-05-22 1.06 1.12 1.06 1.06 0.0M
2025-05-21 1.15 1.15 1.08 1.08 0.0M
2025-05-20 1.16 1.16 1.06 1.07 0.0M
2025-05-19 1.15 1.20 1.12 1.16 0.0M
2025-05-16 1.15 1.21 1.15 1.15 0.0M
2025-05-15 1.17 1.20 1.16 1.16 0.0M
2025-05-14 1.20 1.26 1.14 1.23 0.0M
2025-05-13 1.21 1.25 1.21 1.23 0.0M
2025-05-12 1.28 1.28 1.18 1.23 0.0M
2025-05-09 1.27 1.27 1.25 1.27 0.0M
2025-05-08 1.24 1.25 1.22 1.24 0.0M
2025-05-07 1.23 1.23 1.20 1.20 0.0M
2025-05-06 1.20 1.23 1.20 1.22 0.0M
2025-05-05 1.25 1.28 1.21 1.23 0.0M
2025-05-02 1.31 1.31 1.26 1.30 0.0M
2025-05-01 1.22 1.29 1.16 1.28 0.0M
2025-04-30 1.17 1.25 1.17 1.20 0.0M
2025-04-29 1.16 1.23 1.15 1.23 0.0M
2025-04-28 1.23 1.23 1.14 1.18 0.0M
2025-04-25 1.25 1.28 1.21 1.21 0.0M
2025-04-24 1.30 1.31 1.22 1.29 0.0M
2025-04-23 1.30 1.31 1.27 1.31 0.0M
2025-04-22 1.29 1.30 1.22 1.30 0.0M
2025-04-21 1.13 1.29 1.13 1.28 0.1M
2025-04-17 1.10 1.16 1.10 1.15 0.0M
2025-04-16 1.06 1.14 1.06 1.14 0.0M
2025-04-15 1.10 1.14 1.07 1.12 0.0M
2025-04-14 1.08 1.11 1.03 1.10 0.0M
2025-04-11 1.04 1.04 1.04 1.04 0.0M
2025-04-10 1.01 1.05 1.00 1.04 0.0M
2025-04-09 0.97 1.08 0.95 1.01 0.0M
2025-04-08 1.04 1.06 1.00 1.00 0.0M
2025-04-07 0.95 1.02 0.95 0.99 0.0M
2025-04-04 1.00 1.04 0.98 0.99 0.0M
2025-04-03 1.11 1.11 1.02 1.03 0.0M
2025-04-02 1.09 1.12 1.09 1.11 0.0M
2025-04-01 1.11 1.12 1.10 1.11 0.0M
2025-03-31 1.14 1.14 1.12 1.13 0.0M
2025-03-28 1.15 1.16 1.13 1.13 0.0M
2025-03-27 1.12 1.15 1.12 1.15 0.0M
2025-03-26 1.14 1.14 1.12 1.13 0.0M
2025-03-25 1.14 1.15 1.12 1.14 0.0M
2025-03-24 1.15 1.27 1.12 1.15 0.0M
2025-03-21 1.17 1.23 1.15 1.20 0.0M
2025-03-20 1.17 1.18 1.15 1.15 0.0M
2025-03-19 1.13 1.18 1.13 1.15 0.0M
2025-03-18 1.11 1.16 1.11 1.15 0.0M
2025-03-17 1.13 1.16 1.13 1.16 0.0M
2025-03-14 1.14 1.17 1.11 1.16 0.0M
2025-03-13 1.15 1.15 1.12 1.14 0.0M
2025-03-12 1.12 1.14 1.10 1.13 0.0M
2025-03-11 1.14 1.14 1.11 1.13 0.0M
2025-03-10 1.10 1.12 1.10 1.12 0.0M
2025-03-07 1.12 1.12 1.11 1.11 0.0M
2025-03-06 1.16 1.20 1.13 1.13 0.0M
2025-03-05 1.15 1.21 1.14 1.19 0.0M
2025-03-04 1.16 1.20 1.15 1.16 0.0M
2025-03-03 1.27 1.27 1.22 1.22 0.0M
2025-02-28 1.13 1.28 1.12 1.28 0.0M
2025-02-27 1.19 1.20 1.10 1.12 0.0M
2025-02-26 1.18 1.22 1.18 1.20 0.0M
2025-02-25 1.26 1.26 1.20 1.22 0.0M
2025-02-24 1.29 1.33 1.19 1.26 0.0M
2025-02-21 1.28 1.30 1.23 1.23 0.0M
2025-02-20 1.20 1.27 1.20 1.22 0.0M
2025-02-19 1.26 1.32 1.20 1.27 0.0M
2025-02-18 1.33 1.35 1.26 1.31 0.0M
2025-02-14 1.35 1.35 1.28 1.29 0.0M
2025-02-13 1.36 1.37 1.26 1.31 0.0M
2025-02-12 1.30 1.40 1.30 1.33 0.0M
2025-02-11 1.38 1.50 1.28 1.32 0.0M
2025-02-10 1.35 1.41 1.33 1.41 0.0M
2025-02-07 1.45 1.45 1.40 1.42 0.0M
2025-02-06 1.45 1.50 1.38 1.42 0.0M
2025-02-05 1.36 1.49 1.25 1.42 0.0M
2025-02-04 1.43 1.49 1.41 1.45 0.0M
2025-02-03 1.35 1.46 1.35 1.44 0.0M
2025-01-31 1.40 1.51 1.37 1.45 0.0M
2025-01-30 1.42 1.45 1.41 1.45 0.0M
2025-01-29 1.60 1.60 1.34 1.43 0.0M
2025-01-28 1.49 1.50 1.45 1.46 0.0M
2025-01-27 1.53 1.55 1.41 1.51 0.0M
2025-01-24 1.59 1.62 1.59 1.62 0.0M
2025-01-23 1.57 1.63 1.57 1.59 0.0M
2025-01-22 1.63 1.63 1.56 1.58 0.0M
2025-01-21 1.52 1.72 1.51 1.59 0.1M
2025-01-17 1.54 1.54 1.49 1.49 0.0M
2025-01-16 1.47 1.53 1.47 1.51 0.0M
2025-01-15 1.46 1.50 1.43 1.49 0.0M
2025-01-14 1.50 1.50 1.45 1.47 0.0M
2025-01-13 1.40 1.51 1.38 1.50 0.0M
2025-01-10 1.37 1.51 1.37 1.39 0.0M
2025-01-08 1.54 1.54 1.50 1.52 0.0M
2025-01-07 1.50 1.54 1.47 1.53 0.0M
2025-01-06 1.42 1.50 1.33 1.50 0.1M
2025-01-03 1.40 1.40 1.30 1.34 0.0M
2025-01-02 1.29 1.37 1.29 1.32 0.0M