Precision Optics Corporation, Inc. - Common stock (POCI)
4.2872
-0.2328 (-5.15%)
NASDAQ · Last Trade: Mar 14th, 5:20 PM EDT
Historical Prices For Precision Optics Corporation, Inc. - Common stock (POCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 4.42 | 4.48 | 4.25 | 4.29 | 8,435 | 4.29 |
| 3/12/2026 | 4.40 | 4.52 | 4.23 | 4.52 | 1,945 | 4.52 |
| 3/11/2026 | 4.48 | 4.60 | 4.30 | 4.41 | 10,452 | 4.41 |
| 3/10/2026 | 4.34 | 4.52 | 4.30 | 4.40 | 9,474 | 4.40 |
| 3/09/2026 | 4.41 | 5.34 | 4.11 | 4.34 | 19,995 | 4.34 |
| 3/06/2026 | 4.41 | 4.62 | 4.11 | 4.35 | 27,419 | 4.35 |
| 3/05/2026 | 4.40 | 4.69 | 4.30 | 4.45 | 7,346 | 4.45 |
| 3/04/2026 | 4.37 | 4.39 | 4.25 | 4.31 | 7,311 | 4.31 |
| 3/03/2026 | 4.19 | 4.61 | 4.19 | 4.42 | 4,125 | 4.42 |
| 3/02/2026 | 4.49 | 4.68 | 4.27 | 4.36 | 3,470 | 4.36 |
| 2/27/2026 | 4.20 | 4.36 | 4.10 | 4.28 | 11,841 | 4.28 |
| 2/26/2026 | 4.30 | 4.50 | 4.17 | 4.29 | 7,740 | 4.29 |
| 2/25/2026 | 4.35 | 4.59 | 4.30 | 4.32 | 5,664 | 4.32 |
| 2/24/2026 | 4.28 | 4.47 | 4.18 | 4.41 | 21,962 | 4.41 |
| 2/23/2026 | 4.46 | 4.55 | 4.25 | 4.34 | 15,236 | 4.34 |
| 2/20/2026 | 4.39 | 4.61 | 4.30 | 4.43 | 36,735 | 4.43 |
| 2/19/2026 | 4.63 | 4.69 | 4.00 | 4.49 | 99,356 | 4.49 |
| 2/18/2026 | 4.75 | 4.80 | 4.40 | 4.63 | 37,064 | 4.63 |
| 2/17/2026 | 4.80 | 5.10 | 4.65 | 4.66 | 28,182 | 4.66 |
| 2/13/2026 | 5.01 | 5.01 | 4.56 | 4.76 | 13,988 | 4.76 |
| 2/12/2026 | 5.18 | 5.25 | 5.01 | 5.05 | 9,622 | 5.05 |
| 2/11/2026 | 5.24 | 5.31 | 5.00 | 5.00 | 8,297 | 5.00 |
| 2/10/2026 | 5.16 | 5.41 | 5.16 | 5.16 | 16,527 | 5.16 |
| 2/09/2026 | 5.73 | 5.93 | 5.00 | 5.32 | 31,385 | 5.32 |
| 2/06/2026 | 5.95 | 6.04 | 5.60 | 5.64 | 69,184 | 5.64 |
| 2/05/2026 | 5.82 | 6.00 | 5.67 | 5.94 | 143,595 | 5.94 |
| 2/04/2026 | 5.25 | 5.89 | 5.04 | 5.65 | 74,138 | 5.65 |
| 2/03/2026 | 5.07 | 5.17 | 5.02 | 5.06 | 6,462 | 5.06 |
| 2/02/2026 | 5.15 | 5.24 | 5.00 | 5.19 | 29,242 | 5.19 |
| 1/30/2026 | 5.10 | 5.10 | 4.95 | 4.98 | 10,307 | 4.98 |
| 1/29/2026 | 4.95 | 5.07 | 4.90 | 5.03 | 3,761 | 5.03 |
| 1/28/2026 | 5.13 | 5.13 | 4.85 | 4.99 | 28,380 | 4.99 |
| 1/27/2026 | 5.06 | 5.30 | 5.02 | 5.18 | 53,988 | 5.18 |
| 1/26/2026 | 5.05 | 5.19 | 4.97 | 5.13 | 6,828 | 5.13 |
| 1/23/2026 | 5.01 | 5.15 | 4.96 | 5.07 | 21,589 | 5.07 |
| 1/22/2026 | 5.13 | 5.19 | 4.86 | 5.06 | 39,262 | 5.06 |
| 1/21/2026 | 4.42 | 5.28 | 4.26 | 5.02 | 117,764 | 5.02 |
| 1/20/2026 | 4.33 | 4.42 | 4.27 | 4.42 | 3,023 | 4.42 |
| 1/16/2026 | 4.29 | 4.43 | 4.29 | 4.40 | 2,114 | 4.40 |
| 1/15/2026 | 4.30 | 4.43 | 4.29 | 4.38 | 7,030 | 4.38 |
| 1/14/2026 | 4.40 | 4.40 | 4.19 | 4.35 | 4,456 | 4.35 |
| 1/13/2026 | 4.18 | 4.25 | 4.13 | 4.25 | 11,302 | 4.25 |
| 1/12/2026 | 4.10 | 4.18 | 4.09 | 4.18 | 9,928 | 4.18 |
| 1/09/2026 | 4.14 | 4.19 | 4.13 | 4.14 | 2,646 | 4.14 |
| 1/08/2026 | 4.21 | 4.21 | 4.06 | 4.21 | 27,260 | 4.21 |
| 1/07/2026 | 4.20 | 4.21 | 4.15 | 4.21 | 850 | 4.21 |
| 1/06/2026 | 4.15 | 4.22 | 4.15 | 4.21 | 4,626 | 4.21 |
| 1/05/2026 | 4.25 | 4.25 | 4.13 | 4.23 | 9,556 | 4.23 |
| 1/02/2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4,883 | 4.25 |
| 12/31/2025 | 4.20 | 4.20 | 4.14 | 4.18 | 3,751 | 4.18 |
| 12/30/2025 | 4.18 | 4.22 | 4.18 | 4.21 | 1,321 | 4.21 |
| 12/29/2025 | 4.15 | 4.23 | 4.14 | 4.23 | 2,059 | 4.23 |
| 12/26/2025 | 4.10 | 4.22 | 4.03 | 4.21 | 20,567 | 4.21 |
| 12/24/2025 | 4.20 | 4.24 | 4.03 | 4.10 | 23,867 | 4.10 |
| 12/23/2025 | 4.16 | 4.24 | 4.16 | 4.20 | 6,424 | 4.20 |
| 12/22/2025 | 4.08 | 4.23 | 4.06 | 4.23 | 18,167 | 4.23 |
| 12/19/2025 | 4.24 | 4.24 | 4.06 | 4.08 | 11,969 | 4.08 |
| 12/18/2025 | 4.14 | 4.23 | 4.05 | 4.23 | 24,366 | 4.23 |
| 12/17/2025 | 4.15 | 4.22 | 4.06 | 4.22 | 6,574 | 4.22 |
| 12/16/2025 | 4.12 | 4.24 | 4.04 | 4.20 | 24,061 | 4.20 |
| 12/15/2025 | 4.15 | 4.30 | 4.09 | 4.27 | 18,139 | 4.27 |