POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.98	67.18	59.70	60.00	60.00	-8.35%	12,987,169
Nov 12, 2026	66.64	69.34	65.34	65.47	65.47	-1.79%	11,033,869
Nov 11, 2026	62.72	67.00	62.62	66.66	66.66	5.57%	9,335,139
Nov 10, 2026	61.58	64.75	61.55	63.14	63.14	6.30%	13,443,446
Nov 9, 2026	59.98	61.12	58.43	59.40	59.40	0.85%	8,199,866
Nov 6, 2026	56.70	60.50	56.00	58.90	58.90	-4.83%	12,760,454
Nov 5, 2026	63.27	64.80	60.86	61.89	61.89	-5.06%	15,727,934
Nov 4, 2026	59.88	65.19	58.39	65.19	65.19	10.30%	15,628,477
Nov 3, 2026	62.93	63.30	58.86	59.10	59.10	-7.09%	13,194,437
Nov 2, 2026	65.45	67.00	63.36	63.61	63.61	-1.44%	13,438,198
Oct 30, 2026	66.21	69.25	63.03	64.54	64.54	-4.40%	13,601,425
Oct 29, 2026	72.26	72.26	67.50	67.51	67.51	-6.57%	12,117,347
Oct 28, 2026	68.87	72.66	68.87	72.26	72.26	10.15%	15,034,566
Oct 27, 2026	69.39	70.47	65.60	65.60	65.60	-3.61%	7,547,021
Oct 26, 2026	70.02	72.83	67.80	68.06	68.06	-2.87%	11,840,039
Oct 23, 2026	66.28	70.59	62.35	70.07	70.07	3.55%	14,990,061
Oct 22, 2026	69.80	70.20	67.22	67.67	67.67	-3.01%	7,798,289
Oct 21, 2026	68.99	71.76	68.13	69.77	69.77	2.44%	8,904,585
Oct 20, 2026	65.40	69.32	64.50	68.11	68.11	3.97%	9,048,626
Oct 19, 2026	66.50	67.48	63.50	65.51	65.51	-3.06%	8,071,828
Oct 16, 2026	66.34	69.34	66.34	67.58	67.58	4.92%	11,393,089
Oct 15, 2026	64.85	65.88	63.30	64.41	64.41	-5.64%	8,694,436
Oct 14, 2026	69.65	71.00	67.89	68.26	68.26	-2.08%	5,877,594
Oct 13, 2026	66.00	71.27	65.00	69.71	69.71	1.34%	9,634,873
Oct 12, 2026	71.40	71.50	68.00	68.79	68.79	-4.30%	8,998,504
Oct 9, 2026	74.86	75.60	68.98	71.88	71.88	-5.48%	14,812,325
Oct 8, 2026	78.56	79.75	75.16	76.05	76.05	-3.18%	7,543,634
Sep 30, 2026	81.03	81.30	78.20	78.55	78.55	-2.57%	6,277,495
Sep 29, 2026	77.30	81.56	77.00	80.62	80.62	3.36%	7,420,054
Sep 28, 2026	83.02	83.27	76.88	78.00	78.00	-6.34%	14,233,141
Sep 24, 2026	86.12	86.50	83.14	83.28	83.28	-4.08%	8,606,293
Sep 23, 2026	87.50	88.05	85.33	86.82	86.82	0.43%	8,962,541
Sep 22, 2026	87.01	89.76	86.11	86.45	86.45	1.21%	15,011,676
Sep 21, 2026	86.50	86.80	84.30	85.42	85.42	0.86%	10,804,432
Sep 18, 2026	83.04	85.78	81.90	84.69	84.69	3.41%	12,592,504
Sep 17, 2026	83.83	84.88	81.75	81.90	81.90	-3.02%	9,672,964
Sep 16, 2026	83.74	85.26	82.74	84.45	84.45	1.04%	10,976,253
Sep 15, 2026	83.00	85.58	82.36	83.58	83.58	0.10%	13,262,330
Sep 14, 2026	80.13	84.67	78.30	83.50	83.50	1.58%	19,258,110
Sep 11, 2026	80.60	83.14	78.60	82.20	82.20	-	16,140,191
Sep 10, 2026	82.02	83.31	80.29	82.20	82.20	-0.98%	10,068,490
Sep 9, 2026	82.19	85.29	81.78	83.01	83.01	1.73%	14,288,701
Sep 8, 2026	84.40	85.79	80.90	81.60	81.60	-3.43%	15,771,304
Sep 7, 2026	73.95	85.31	73.95	84.50	84.50	16.62%	25,375,629
Sep 4, 2026	75.80	77.22	71.94	72.46	72.46	-3.90%	8,187,749
Sep 3, 2026	74.17	76.64	73.02	75.40	75.40	2.99%	9,570,030
Sep 2, 2026	74.74	74.74	72.60	73.21	73.21	-3.24%	9,280,605
Sep 1, 2026	79.51	79.60	75.60	75.66	75.66	-4.59%	9,502,893
Aug 31, 2026	76.23	79.80	76.00	79.30	79.30	0.95%	9,965,143
Aug 28, 2026	79.80	80.88	78.22	78.55	78.55	-0.41%	10,189,278