POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	77.31	77.68	72.25	74.28	74.28	-3.91%	12,748,368
Aug 21, 2026	76.61	78.88	75.15	77.30	77.30	0.48%	9,234,117
Aug 20, 2026	76.00	78.69	75.00	76.93	76.93	3.90%	13,113,445
Aug 19, 2026	79.79	79.80	73.34	74.04	74.04	-10.13%	18,680,300
Aug 18, 2026	80.59	83.83	80.00	82.39	82.39	2.37%	13,418,432
Aug 17, 2026	78.50	80.70	77.63	80.48	80.48	2.96%	11,723,121
Aug 14, 2026	75.71	78.69	74.92	78.17	78.17	4.52%	13,461,825
Aug 13, 2026	76.08	79.99	74.00	74.79	74.79	0.38%	18,341,907
Aug 12, 2026	72.83	76.20	72.83	74.51	74.51	2.63%	14,154,340
Aug 11, 2026	69.19	74.90	69.19	72.60	72.60	3.01%	16,811,273
Aug 10, 2026	71.92	75.42	68.40	70.48	70.48	-0.70%	15,242,149
Aug 7, 2026	68.80	72.10	68.00	70.98	70.98	3.27%	13,835,735
Aug 6, 2026	68.34	69.68	66.00	68.73	68.73	0.82%	12,887,451
Aug 5, 2026	63.73	68.91	63.00	68.17	68.17	6.97%	18,669,436
Aug 4, 2026	61.00	64.00	58.40	63.73	63.73	11.20%	19,982,698
Aug 3, 2026	58.10	59.48	56.24	57.31	57.31	-1.34%	11,769,051
Jul 31, 2026	59.83	64.00	57.90	58.09	58.09	5.37%	20,891,793
Jul 30, 2026	59.71	59.93	54.35	55.13	55.13	-8.06%	13,815,156
Jul 29, 2026	59.88	60.95	55.60	59.96	59.96	0.54%	16,322,234
Jul 28, 2026	62.70	63.78	59.00	59.64	59.64	-8.53%	13,281,774
Jul 27, 2026	63.39	65.25	61.99	65.20	65.20	3.18%	11,112,720
Jul 24, 2026	63.59	65.08	62.02	63.19	63.19	-2.35%	10,466,337
Jul 23, 2026	65.52	68.28	64.18	64.71	64.71	-0.86%	12,376,051
Jul 22, 2026	66.00	69.30	64.48	65.27	65.27	-0.35%	17,518,460
Jul 21, 2026	61.90	65.79	54.30	65.50	65.50	8.99%	20,178,470
Jul 20, 2026	68.01	68.50	58.03	60.10	60.10	-8.13%	19,880,685
Jul 17, 2026	73.50	73.50	65.30	65.42	65.42	-10.99%	16,575,110
Jul 16, 2026	78.01	78.99	72.60	73.50	73.50	-7.49%	14,019,120
Jul 15, 2026	83.50	84.54	78.50	79.45	79.45	-1.66%	11,962,080
Jul 14, 2026	79.07	81.93	77.00	80.79	80.79	2.89%	12,411,432
Jul 13, 2026	84.66	85.73	78.00	78.52	78.52	-7.55%	16,222,720
Jul 10, 2026	91.01	91.90	84.85	84.93	84.93	-6.05%	16,984,049
Jul 9, 2026	85.88	91.47	85.26	90.40	90.40	8.39%	18,679,627
Jul 8, 2026	86.78	87.93	80.51	83.40	83.40	-2.18%	13,616,534
Jul 7, 2026	86.90	90.58	83.88	85.26	85.26	-3.00%	13,018,653
Jul 6, 2026	89.90	91.45	82.44	87.90	87.90	0.57%	22,436,935
Jul 3, 2026	91.00	93.16	87.30	87.40	87.40	-5.54%	20,999,071
Jul 2, 2026	95.55	99.30	91.50	92.53	92.53	-8.07%	23,232,493
Jul 1, 2026	96.82	105.00	93.32	100.65	100.65	6.07%	36,325,832
Jun 30, 2026	92.08	95.88	91.93	94.89	94.89	1.51%	19,988,683
Jun 29, 2026	95.16	101.71	89.52	93.48	93.48	-1.53%	27,675,410
Jun 26, 2026	98.97	103.81	94.80	94.93	94.93	-4.54%	27,417,110
Jun 25, 2026	97.50	100.88	94.53	99.45	99.45	2.96%	24,903,360
Jun 24, 2026	96.98	98.88	94.41	96.59	96.59	-1.41%	21,329,270
Jun 23, 2026	100.00	102.11	96.13	97.97	97.97	-2.92%	23,123,730
Jun 22, 2026	112.62	113.00	98.50	100.92	100.92	-5.84%	39,945,000
Jun 18, 2026	95.60	108.99	94.50	107.18	107.18	9.76%	26,848,270
Jun 17, 2026	95.37	99.89	93.59	97.65	97.65	2.14%	22,057,770
Jun 16, 2026	93.00	97.22	92.00	95.60	95.60	3.96%	21,087,040
Jun 15, 2026	84.66	91.98	84.66	91.96	91.96	10.90%	24,111,690