Precision Optics Corporation, Inc. - Common stock (POCI)
5.0800
+0.0800 (1.60%)
NASDAQ · Last Trade: Nov 10th, 4:18 PM EST
Historical Prices For Precision Optics Corporation, Inc. - Common stock (POCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 4.89 | 5.29 | 4.89 | 5.00 | 25,594 | 5.00 |
| 11/06/2026 | 4.83 | 4.93 | 4.83 | 4.89 | 9,872 | 4.89 |
| 11/05/2026 | 4.89 | 4.95 | 4.66 | 4.95 | 14,411 | 4.95 |
| 11/04/2026 | 4.67 | 4.98 | 4.51 | 4.84 | 15,697 | 4.84 |
| 11/03/2026 | 4.80 | 4.84 | 4.68 | 4.68 | 10,680 | 4.68 |
| 11/02/2026 | 4.68 | 4.90 | 4.64 | 4.80 | 31,434 | 4.80 |
| 10/30/2026 | 4.60 | 4.65 | 4.51 | 4.65 | 11,250 | 4.65 |
| 10/29/2026 | 4.34 | 4.59 | 4.34 | 4.59 | 20,577 | 4.59 |
| 10/28/2026 | 4.44 | 4.44 | 4.33 | 4.34 | 10,985 | 4.34 |
| 10/27/2026 | 4.34 | 4.46 | 4.22 | 4.41 | 26,479 | 4.41 |
| 10/26/2026 | 4.34 | 4.39 | 4.26 | 4.35 | 16,996 | 4.35 |
| 10/23/2026 | 4.23 | 4.54 | 4.23 | 4.33 | 16,440 | 4.33 |
| 10/22/2026 | 4.32 | 4.32 | 4.22 | 4.23 | 23,899 | 4.23 |
| 10/21/2026 | 4.30 | 4.32 | 4.29 | 4.31 | 6,604 | 4.31 |
| 10/20/2026 | 4.27 | 4.34 | 4.25 | 4.26 | 12,402 | 4.26 |
| 10/19/2026 | 4.32 | 4.33 | 4.26 | 4.27 | 29,926 | 4.27 |
| 10/16/2026 | 4.38 | 4.44 | 4.26 | 4.32 | 57,954 | 4.32 |
| 10/15/2026 | 4.37 | 4.41 | 4.32 | 4.35 | 8,554 | 4.35 |
| 10/14/2026 | 4.55 | 4.59 | 4.31 | 4.41 | 35,771 | 4.41 |
| 10/13/2026 | 4.54 | 4.70 | 4.51 | 4.56 | 8,086 | 4.56 |
| 10/12/2026 | 4.54 | 4.61 | 4.42 | 4.61 | 10,031 | 4.61 |
| 10/09/2026 | 4.66 | 4.70 | 4.58 | 4.58 | 14,979 | 4.58 |
| 10/08/2026 | 4.46 | 4.74 | 4.43 | 4.67 | 34,520 | 4.67 |
| 10/07/2026 | 4.47 | 4.55 | 4.36 | 4.52 | 20,859 | 4.52 |
| 10/06/2026 | 4.41 | 4.54 | 4.37 | 4.50 | 15,088 | 4.50 |
| 10/05/2026 | 4.51 | 4.51 | 4.38 | 4.46 | 34,418 | 4.46 |
| 10/02/2026 | 4.23 | 4.58 | 4.23 | 4.46 | 38,773 | 4.46 |
| 10/01/2026 | 4.21 | 4.33 | 4.15 | 4.27 | 49,763 | 4.27 |
| 9/30/2026 | 4.23 | 4.32 | 4.08 | 4.15 | 96,804 | 4.15 |
| 9/29/2026 | 4.20 | 4.38 | 4.04 | 4.27 | 249,037 | 4.27 |
| 9/28/2026 | 4.75 | 4.88 | 4.48 | 4.53 | 517,502 | 4.53 |
| 9/25/2026 | 4.81 | 4.88 | 4.54 | 4.63 | 49,253 | 4.63 |
| 9/24/2026 | 4.80 | 4.88 | 4.67 | 4.78 | 62,898 | 4.78 |
| 9/23/2026 | 4.60 | 4.75 | 4.54 | 4.75 | 40,839 | 4.75 |
| 9/22/2026 | 4.44 | 4.60 | 4.31 | 4.58 | 58,106 | 4.58 |
| 9/21/2026 | 4.48 | 4.53 | 4.32 | 4.45 | 24,660 | 4.45 |
| 9/18/2026 | 4.36 | 4.50 | 4.30 | 4.46 | 74,398 | 4.46 |
| 9/17/2026 | 4.22 | 4.44 | 4.22 | 4.36 | 30,093 | 4.36 |
| 9/16/2026 | 4.26 | 4.26 | 4.16 | 4.17 | 24,035 | 4.17 |
| 9/15/2026 | 4.36 | 4.36 | 4.21 | 4.21 | 31,777 | 4.21 |
| 9/14/2026 | 4.43 | 4.51 | 4.31 | 4.34 | 46,928 | 4.34 |
| 9/11/2026 | 4.43 | 4.50 | 4.35 | 4.36 | 48,980 | 4.36 |
| 9/10/2026 | 4.35 | 4.50 | 4.31 | 4.39 | 49,057 | 4.39 |
| 9/09/2026 | 4.40 | 4.40 | 4.31 | 4.35 | 16,133 | 4.35 |
| 9/08/2026 | 4.49 | 4.49 | 4.31 | 4.38 | 38,850 | 4.38 |
| 9/04/2026 | 4.39 | 4.50 | 4.27 | 4.35 | 45,071 | 4.35 |
| 9/03/2026 | 4.57 | 4.63 | 4.36 | 4.37 | 82,487 | 4.37 |
| 9/02/2026 | 4.22 | 4.53 | 4.22 | 4.45 | 20,106 | 4.45 |
| 9/01/2026 | 4.36 | 4.44 | 4.21 | 4.24 | 17,834 | 4.24 |
| 8/31/2026 | 4.37 | 4.40 | 4.29 | 4.30 | 10,804 | 4.30 |
| 8/28/2026 | 4.39 | 4.53 | 4.30 | 4.40 | 43,146 | 4.40 |
| 8/27/2026 | 4.38 | 4.43 | 4.31 | 4.43 | 20,953 | 4.43 |
| 8/26/2026 | 4.57 | 4.57 | 4.35 | 4.35 | 6,031 | 4.35 |
| 8/25/2026 | 4.86 | 4.86 | 4.38 | 4.41 | 17,674 | 4.41 |
| 8/24/2026 | 4.60 | 5.04 | 4.29 | 4.43 | 41,342 | 4.43 |
| 8/21/2026 | 4.45 | 4.60 | 4.32 | 4.56 | 95,224 | 4.56 |
| 8/20/2026 | 4.50 | 4.64 | 4.36 | 4.43 | 28,626 | 4.43 |
| 8/19/2026 | 4.37 | 4.48 | 4.25 | 4.44 | 28,185 | 4.44 |
| 8/18/2026 | 4.18 | 4.49 | 4.17 | 4.33 | 102,137 | 4.33 |
| 8/17/2026 | 4.39 | 4.53 | 4.17 | 4.18 | 42,426 | 4.18 |
| 8/14/2026 | 4.22 | 4.53 | 4.20 | 4.38 | 82,616 | 4.38 |
| 8/13/2026 | 4.15 | 4.24 | 4.07 | 4.20 | 41,223 | 4.20 |
| 8/12/2026 | 4.21 | 4.38 | 4.15 | 4.15 | 32,700 | 4.15 |
| 8/11/2026 | 4.25 | 4.38 | 4.15 | 4.24 | 40,552 | 4.24 |