Precision Optics Corporation, Inc. (POCI) NASDAQ
4.29
-0.2328(-5.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.29
-0.2328(-5.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.42 | 4.29 | 4.29 | 4.48 | 4.25 | 8,435 |
| March 12, 2026 | 4.4 | 4.52 | 4.52 | 4.52 | 4.23 | 1,945 |
| March 11, 2026 | 4.48 | 4.41 | 4.41 | 4.6 | 4.3 | 10,452 |
| March 10, 2026 | 4.34 | 4.4 | 4.4 | 4.52 | 4.3 | 9,473 |
| March 09, 2026 | 4.41 | 4.34 | 4.34 | 5.34 | 4.11 | 19,995 |
| March 06, 2026 | 4.41 | 4.35 | 4.35 | 4.62 | 4.11 | 27,419 |
| March 05, 2026 | 4.4 | 4.45 | 4.45 | 4.69 | 4.3 | 7,413 |
| March 04, 2026 | 4.27 | 4.31 | 4.31 | 4.39 | 4.25 | 7,311 |
| March 03, 2026 | 4.4 | 4.43 | 4.43 | 4.46 | 4.32 | 4,117 |
| March 02, 2026 | 4.5 | 4.36 | 4.36 | 4.68 | 4.27 | 3,500 |
| February 27, 2026 | 4.2 | 4.28 | 4.28 | 4.36 | 4.1 | 11,841 |
| February 26, 2026 | 4.3 | 4.29 | 4.29 | 4.5 | 4.17 | 7,740 |
| February 25, 2026 | 4.35 | 4.32 | 4.32 | 4.59 | 4.3 | 5,700 |
| February 24, 2026 | 4.28 | 4.41 | 4.41 | 4.47 | 4.18 | 22,000 |
| February 23, 2026 | 4.46 | 4.35 | 4.35 | 4.55 | 4.25 | 15,236 |
| February 20, 2026 | 4.39 | 4.43 | 0 | 4.61 | 4.3 | 36,735 |
| February 19, 2026 | 4.63 | 4.49 | 0 | 4.69 | 4 | 99,400 |
| February 18, 2026 | 4.75 | 4.63 | 0 | 4.8 | 4.4 | 37,100 |
| February 17, 2026 | 4.8 | 4.66 | 0 | 5.1 | 4.65 | 28,200 |
| February 13, 2026 | 5.01 | 4.76 | 0 | 5.01 | 4.56 | 14,000 |
| February 12, 2026 | 5.18 | 5.05 | 0 | 5.25 | 5.01 | 9,622 |
| February 11, 2026 | 5.24 | 5 | 0 | 5.31 | 5 | 8,300 |
| February 10, 2026 | 5.16 | 5.16 | 0 | 5.41 | 5.16 | 16,527 |
| February 09, 2026 | 5.73 | 5.32 | 0 | 5.93 | 5 | 32,000 |
| February 06, 2026 | 5.95 | 5.64 | 0 | 6.04 | 5.6 | 69,200 |
| February 05, 2026 | 5.82 | 5.94 | 0 | 6 | 5.67 | 143,600 |
| February 04, 2026 | 5.25 | 5.65 | 0 | 5.89 | 5.04 | 74,138 |
| February 03, 2026 | 5.07 | 5.06 | 0 | 5.17 | 5.02 | 6,607 |
| February 02, 2026 | 5.15 | 5.19 | 0 | 5.24 | 5 | 29,242 |
| January 30, 2026 | 5.1 | 4.98 | 0 | 5.1 | 4.95 | 10,307 |
| January 29, 2026 | 4.95 | 5.03 | 0 | 5.07 | 4.9 | 3,800 |
| January 28, 2026 | 5.13 | 4.99 | 0 | 5.13 | 4.85 | 28,400 |
| January 27, 2026 | 5.06 | 5.18 | 0 | 5.3 | 5.02 | 54,000 |
| January 26, 2026 | 5.05 | 5.13 | 0 | 5.19 | 4.97 | 6,828 |
| January 23, 2026 | 5.01 | 5.07 | 0 | 5.15 | 4.96 | 21,600 |
| January 22, 2026 | 5.13 | 5.06 | 0 | 5.19 | 4.86 | 39,300 |
| January 21, 2026 | 4.42 | 5.02 | 0 | 5.28 | 4.26 | 117,827 |
| January 20, 2026 | 4.33 | 4.42 | 0 | 4.42 | 4.27 | 3,023 |
| January 16, 2026 | 4.29 | 4.4 | 0 | 4.43 | 4.29 | 2,114 |
| January 15, 2026 | 4.3 | 4.38 | 0 | 4.43 | 4.29 | 7,030 |
| January 14, 2026 | 4.4 | 4.35 | 0 | 4.4 | 4.19 | 4,500 |
| January 13, 2026 | 4.18 | 4.25 | 0 | 4.25 | 4.13 | 11,302 |
| January 12, 2026 | 4.1 | 4.18 | 0 | 4.18 | 4.09 | 9,928 |
| January 09, 2026 | 4.14 | 4.14 | 0 | 4.19 | 4.13 | 2,646 |
| January 08, 2026 | 4.21 | 4.21 | 0 | 4.21 | 4.06 | 27,300 |
| January 07, 2026 | 4.2 | 4.21 | 0 | 4.21 | 4.15 | 900 |
| January 06, 2026 | 4.15 | 4.21 | 0 | 4.22 | 4.15 | 4,626 |
| January 05, 2026 | 4.25 | 4.23 | 0 | 4.25 | 4.13 | 9,600 |
| January 02, 2026 | 4.16 | 4.25 | 0 | 4.25 | 4.15 | 4,900 |
| December 31, 2025 | 4.2 | 4.18 | 0 | 4.2 | 4.14 | 3,800 |
| December 30, 2025 | 4.18 | 4.21 | 0 | 4.22 | 4.18 | 1,326 |
| December 29, 2025 | 4.15 | 4.23 | 0 | 4.23 | 4.14 | 2,100 |
| December 26, 2025 | 4.1 | 4.21 | 0 | 4.22 | 4.03 | 20,600 |
| December 24, 2025 | 4.2 | 4.1 | 0 | 4.24 | 4.03 | 23,900 |
| December 23, 2025 | 4.16 | 4.2 | 0 | 4.24 | 4.16 | 6,424 |
| December 22, 2025 | 4.08 | 4.23 | 0 | 4.23 | 4.06 | 18,200 |
| December 19, 2025 | 4.24 | 4.08 | 0 | 4.24 | 4.06 | 12,000 |
| December 18, 2025 | 4.14 | 4.23 | 0 | 4.23 | 4.05 | 24,400 |
| December 17, 2025 | 4.15 | 4.22 | 0 | 4.22 | 4.06 | 6,600 |
| December 16, 2025 | 4.12 | 4.2 | 0 | 4.24 | 4.04 | 24,100 |