POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	66.34	70.59	62.35	70.07	70.07	3.55%	15,022,281
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
Aug 27, 2026	75.49	79.89	74.78	78.87	78.87	5.75%	13,398,410
Aug 26, 2026	78.59	79.00	72.69	74.58	74.58	-0.85%	10,054,204
Aug 25, 2026	73.73	75.80	71.27	75.22	75.22	1.27%	9,144,532
Aug 24, 2026	77.31	77.68	72.25	74.28	74.28	-3.91%	12,747,068
Aug 21, 2026	76.61	78.88	75.15	77.30	77.30	0.48%	9,232,617
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%	18,676,400
Aug 18, 2026	80.59	83.83	80.00	82.39	82.39	2.37%	13,417,132
Aug 17, 2026	78.50	80.70	77.63	80.48	80.48	2.96%	11,720,021
Aug 14, 2026	75.71	78.69	74.92	78.17	78.17	4.52%	13,455,625
Aug 13, 2026	76.08	79.99	74.00	74.79	74.79	0.38%	18,341,607
Aug 12, 2026	72.83	76.20	72.83	74.51	74.51	2.63%	14,151,340
Aug 11, 2026	69.19	74.90	69.19	72.60	72.60	3.01%	16,809,973
Aug 10, 2026	71.92	75.42	68.40	70.48	70.48	-0.70%	15,242,049
Aug 7, 2026	68.80	72.10	68.00	70.98	70.98	3.27%	13,833,435