POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	69.88	73.35	69.60	72.69	72.69	3.41%	10,759,865
Sep 4, 2025	72.90	76.89	68.88	70.29	70.29	-4.54%	16,988,073
Sep 3, 2025	74.36	77.96	71.44	73.63	73.63	0.86%	14,125,352
Sep 2, 2025	78.67	82.50	72.33	73.00	73.00	-7.15%	19,672,589
Sep 1, 2025	74.90	79.99	74.63	78.62	78.62	6.32%	20,178,929
Aug 29, 2025	76.93	77.00	72.83	73.95	73.95	-5.19%	15,841,863
Aug 28, 2025	71.49	78.45	71.49	78.00	78.00	8.33%	21,419,361
Aug 27, 2025	70.01	75.47	70.01	72.00	72.00	2.86%	16,693,873
Aug 26, 2025	74.00	74.28	69.70	70.00	70.00	-3.75%	11,128,813
Aug 25, 2025	70.89	74.80	70.89	72.73	72.73	6.14%	17,839,044
Aug 22, 2025	68.00	71.44	68.00	68.52	68.52	0.10%	12,627,146
Aug 21, 2025	71.72	73.33	67.65	68.45	68.45	-4.53%	13,642,456
Aug 20, 2025	73.04	73.50	70.04	71.70	71.70	-3.49%	12,845,489
Aug 19, 2025	73.53	74.88	70.51	74.29	74.29	-2.51%	15,983,936
Aug 18, 2025	68.40	77.95	67.22	76.20	76.20	17.23%	30,200,310
Aug 15, 2025	59.32	65.86	59.32	65.00	65.00	9.58%	21,525,442
Aug 14, 2025	61.00	61.25	59.32	59.32	59.32	-3.15%	10,346,621
Aug 13, 2025	57.05	61.78	56.82	61.25	61.25	7.36%	18,581,466
Aug 12, 2025	56.89	58.20	56.55	57.05	57.05	0.05%	7,590,339
Aug 11, 2025	54.77	58.47	54.67	57.02	57.02	4.07%	11,797,752
Aug 8, 2025	56.51	56.62	54.40	54.79	54.79	-3.83%	10,920,433
Aug 7, 2025	59.00	60.92	55.23	56.97	56.97	2.28%	22,975,520
Aug 6, 2025	55.72	56.47	54.80	55.70	55.70	-	5,843,063
Aug 5, 2025	58.11	58.20	54.89	55.70	55.70	-2.01%	9,853,520
Aug 4, 2025	58.25	58.69	56.00	56.84	56.84	-3.20%	11,056,738
Aug 1, 2025	59.69	60.47	58.10	58.72	58.72	-1.64%	8,198,312
Jul 31, 2025	58.95	62.53	58.90	59.70	59.70	1.83%	15,633,780
Jul 30, 2025	58.80	59.50	57.58	58.63	58.63	-1.21%	9,393,980
Jul 29, 2025	59.40	60.29	58.70	59.35	59.35	0.13%	8,659,719
Jul 28, 2025	57.18	60.00	57.18	59.27	59.27	3.51%	14,672,790
Jul 25, 2025	58.48	58.60	56.43	57.26	57.26	-1.73%	11,891,145
Jul 24, 2025	56.50	59.88	55.82	58.27	58.27	7.65%	28,115,601
Jul 23, 2025	50.10	54.40	49.50	54.13	54.13	6.98%	16,823,786
Jul 22, 2025	48.75	52.29	48.63	50.60	50.60	3.43%	11,994,352
Jul 21, 2025	48.50	49.12	47.91	48.92	48.92	0.80%	5,533,888
Jul 18, 2025	47.42	49.71	47.42	48.53	48.53	1.93%	7,719,155
Jul 17, 2025	46.40	47.95	46.08	47.61	47.61	1.95%	6,559,840
Jul 16, 2025	45.99	48.17	45.86	46.70	46.70	2.50%	9,023,615
Jul 15, 2025	45.43	46.65	45.41	45.56	45.56	-0.28%	5,493,435
Jul 14, 2025	45.81	46.18	45.43	45.69	45.69	-0.63%	3,734,854
Jul 11, 2025	46.35	46.88	45.78	45.98	45.98	-0.71%	6,509,540
Jul 10, 2025	46.11	47.06	45.74	46.31	46.31	0.96%	5,590,855
Jul 9, 2025	46.15	46.37	45.63	45.87	45.87	-0.93%	3,543,416
Jul 8, 2025	44.81	46.84	44.52	46.30	46.30	3.35%	7,498,622
Jul 7, 2025	44.44	45.18	44.30	44.80	44.80	0.09%	2,128,279
Jul 4, 2025	45.03	45.88	44.01	44.76	44.76	-0.62%	5,254,434
Jul 3, 2025	44.61	45.17	44.16	45.04	45.04	1.10%	3,465,665
Jul 2, 2025	45.46	45.69	44.20	44.55	44.55	-2.64%	4,405,976
Jul 1, 2025	46.00	46.20	45.16	45.76	45.76	-1.40%	4,593,678
Jun 30, 2025	45.90	46.89	45.22	46.41	46.41	0.91%	6,172,692