POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	75.28	76.60	75.17	75.65	-	-2.53%	1,232,940
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
Dec 22, 2025	71.52	72.86	71.00	72.14	72.14	0.46%	8,494,662
Dec 19, 2025	74.41	74.99	71.68	71.81	71.81	4.30%	11,799,025
Dec 18, 2025	70.05	70.88	68.77	68.85	68.85	-3.25%	4,030,237
Dec 17, 2025	68.08	71.58	68.08	71.16	71.16	4.52%	5,523,779
Dec 16, 2025	70.01	70.29	67.53	68.08	68.08	-3.13%	5,414,573
Dec 15, 2025	71.80	72.18	69.91	70.28	70.28	-3.44%	4,709,734
Dec 12, 2025	72.00	73.32	70.51	72.78	72.78	1.20%	5,738,286
Dec 11, 2025	73.33	73.79	71.87	71.92	71.92	-1.92%	4,253,980
Dec 10, 2025	74.99	75.00	72.04	73.33	73.33	-2.37%	5,250,153
Dec 9, 2025	75.50	76.78	74.59	75.11	75.11	-0.25%	5,776,450
Dec 8, 2025	72.19	75.82	71.89	75.30	75.30	4.12%	8,268,283
Dec 5, 2025	70.00	72.99	69.22	72.32	72.32	3.12%	5,952,208
Dec 4, 2025	70.20	70.86	69.02	70.13	70.13	-0.21%	3,958,885
Dec 3, 2025	71.66	72.30	69.66	70.28	70.28	-1.99%	5,898,733
Dec 2, 2025	73.35	73.40	70.83	71.71	71.71	-2.21%	6,140,937
Dec 1, 2025	72.34	74.84	70.77	73.33	73.33	2.76%	9,210,893
Nov 28, 2025	69.65	73.26	69.65	71.36	71.36	2.53%	9,269,579
Nov 27, 2025	76.13	76.50	69.17	69.60	69.60	-8.32%	15,738,270
Nov 26, 2025	77.00	78.26	74.90	75.92	75.92	-0.50%	9,878,380
Nov 25, 2025	71.10	78.66	70.88	76.30	76.30	10.61%	18,573,849
Nov 24, 2025	66.33	70.60	66.00	68.98	68.98	5.06%	8,447,404
Nov 21, 2025	68.84	69.38	65.10	65.66	65.66	-7.10%	7,881,057
Nov 20, 2025	72.54	73.00	70.45	70.68	70.68	0.14%	5,060,280
Nov 19, 2025	72.88	73.28	69.73	70.58	70.58	-3.09%	5,636,679
Nov 18, 2025	71.46	73.49	71.04	72.83	72.83	1.70%	5,221,540
Nov 17, 2025	73.32	74.41	71.43	71.61	71.61	-2.97%	6,285,126
Nov 14, 2025	75.50	76.19	72.98	73.80	73.80	-4.54%	6,402,182
Nov 13, 2025	76.92	78.36	75.38	77.31	77.31	0.40%	5,467,478
Nov 12, 2025	77.50	78.89	74.81	77.00	77.00	-1.09%	6,232,819
Nov 11, 2025	79.50	80.77	76.80	77.85	77.85	-1.19%	6,126,541
Nov 10, 2025	81.60	81.60	77.25	78.79	78.79	-3.37%	8,341,267
Nov 7, 2025	82.01	85.00	80.72	81.54	81.54	-1.70%	8,024,589
Nov 6, 2025	80.03	85.00	78.80	82.95	82.95	3.56%	8,730,770
Nov 5, 2025	79.50	82.50	76.62	80.10	80.10	-1.79%	8,196,275
Nov 4, 2025	80.39	84.55	79.30	81.56	81.56	2.55%	10,918,570
Nov 3, 2025	77.81	80.40	76.66	79.53	79.53	1.49%	7,466,046
Oct 31, 2025	82.89	83.78	78.15	78.36	78.36	-5.14%	9,312,007
Oct 30, 2025	84.97	87.36	82.39	82.61	82.61	-2.44%	11,149,540
Oct 29, 2025	83.90	86.37	82.30	84.68	84.68	3.08%	11,250,110