POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	92.00	92.00	86.17	87.76	87.76	-3.91%	11,674,160
Mar 11, 2026	92.90	93.11	89.97	91.33	91.33	-0.73%	12,230,310
Mar 10, 2026	81.56	93.40	81.00	92.00	92.00	17.23%	25,249,210
Mar 9, 2026	79.46	79.74	75.03	78.48	78.48	-6.17%	15,691,620
Mar 6, 2026	85.55	87.28	83.42	83.64	83.64	-2.26%	7,799,746
Mar 5, 2026	86.99	89.39	84.89	85.57	85.57	1.09%	10,196,900
Mar 4, 2026	84.00	87.99	83.52	84.65	84.65	-0.13%	8,947,266
Mar 3, 2026	88.99	90.71	84.50	84.76	84.76	-4.93%	11,059,400
Mar 2, 2026	87.00	90.81	86.24	89.16	89.16	0.87%	13,326,780
Feb 27, 2026	87.50	88.98	84.41	88.39	88.39	-1.41%	13,785,070
Feb 26, 2026	86.88	91.00	85.77	89.65	89.65	4.27%	12,279,650
Feb 25, 2026	83.00	86.86	82.20	85.98	85.98	3.93%	11,696,960
Feb 24, 2026	78.48	84.65	77.77	82.73	82.73	7.16%	14,331,392
Feb 13, 2026	78.82	78.93	77.08	77.20	77.20	-2.83%	7,133,753
Feb 12, 2026	74.98	79.85	74.70	79.45	79.45	6.43%	14,164,270
Feb 11, 2026	74.21	75.93	74.20	74.65	74.65	0.19%	4,234,916
Feb 10, 2026	74.67	76.30	74.20	74.51	74.51	-0.19%	4,827,796
Feb 9, 2026	74.97	75.64	74.18	74.65	74.65	1.56%	4,431,424
Feb 6, 2026	73.59	75.85	73.05	73.50	73.50	-1.21%	5,127,798
Feb 5, 2026	77.10	78.01	73.12	74.40	74.40	-4.62%	8,838,140
Feb 4, 2026	77.82	78.25	76.15	78.00	78.00	-0.51%	6,426,861
Feb 3, 2026	77.00	78.63	74.74	78.40	78.40	3.29%	10,556,190
Feb 2, 2026	77.42	78.87	75.66	75.90	75.90	-3.91%	8,772,028
Jan 30, 2026	78.01	80.80	74.47	78.99	78.99	-0.39%	14,186,753
Jan 29, 2026	83.50	84.64	78.50	79.30	79.30	-4.18%	12,504,030
Jan 28, 2026	80.15	83.50	80.15	82.76	82.76	2.05%	10,931,810
Jan 27, 2026	77.81	81.77	75.60	81.10	81.10	5.24%	13,212,830
Jan 26, 2026	79.97	80.95	76.60	77.06	77.06	-4.18%	10,147,250
Jan 23, 2026	82.80	82.97	78.86	80.42	80.42	-2.99%	13,454,238
Jan 22, 2026	82.60	86.10	82.00	82.90	82.90	0.86%	8,700,923
Jan 21, 2026	77.00	83.25	76.92	82.19	82.19	5.16%	12,846,510
Jan 20, 2026	80.30	80.49	76.80	78.16	78.16	-1.78%	8,168,705
Jan 19, 2026	80.11	83.57	79.38	79.58	79.58	-0.53%	9,413,517
Jan 16, 2026	77.98	81.08	75.75	80.00	80.00	3.76%	12,113,904
Jan 15, 2026	78.56	78.94	76.41	77.10	77.10	-2.84%	9,261,662
Jan 14, 2026	79.97	83.66	78.52	79.35	79.35	1.43%	15,174,370
Jan 13, 2026	77.00	84.10	77.00	78.23	78.23	1.73%	19,688,940
Jan 12, 2026	79.00	79.00	74.00	76.90	76.90	-0.06%	11,758,110
Jan 9, 2026	74.48	77.14	73.26	76.95	76.95	2.71%	9,687,004
Jan 8, 2026	76.60	76.60	74.13	74.92	74.92	-3.47%	11,034,840
Jan 7, 2026	75.28	78.69	74.61	77.61	77.61	3.42%	12,944,540
Jan 6, 2026	74.89	76.00	72.77	75.04	75.04	0.21%	10,049,980
Jan 5, 2026	72.86	75.80	72.53	74.88	74.88	5.01%	10,452,770
Dec 31, 2025	72.00	73.94	71.18	71.31	71.31	-0.93%	6,214,758
Dec 30, 2025	71.52	72.98	71.03	71.98	71.98	-0.35%	6,204,317
Dec 29, 2025	73.00	74.40	71.71	72.23	72.23	-0.91%	7,575,006
Dec 26, 2025	73.80	73.80	72.01	72.89	72.89	-1.39%	5,913,059
Dec 25, 2025	75.02	76.35	73.06	73.92	73.92	-2.07%	6,518,712
Dec 24, 2025	73.48	76.58	72.07	75.48	75.48	3.31%	9,030,818
Dec 23, 2025	72.14	74.50	71.60	73.06	73.06	1.28%	8,485,406