Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.150
+0.020 (0.48%)
At close: Mar 31, 2025, 4:00 PM
4.332
+0.181 (4.37%)
Pre-market: Apr 1, 2025, 4:05 AM EDT
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.18 | 4.18 | 4.01 | 4.15 | 4.15 | 0.48% | 6,235 |
| Mar 28, 2025 | 4.40 | 4.40 | 4.11 | 4.13 | 4.13 | -6.09% | 13,548 |
| Mar 27, 2025 | 4.45 | 4.55 | 4.30 | 4.40 | 4.40 | -0.05% | 15,172 |
| Mar 26, 2025 | 4.55 | 4.65 | 4.40 | 4.40 | 4.40 | - | 3,914 |
| Mar 25, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.45% | 6,528 |
| Mar 24, 2025 | 4.75 | 4.75 | 4.42 | 4.42 | 4.42 | -6.55% | 14,915 |
| Mar 21, 2025 | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | 4.42% | 4,358 |
| Mar 20, 2025 | 4.50 | 4.74 | 4.43 | 4.53 | 4.53 | -3.82% | 34,680 |
| Mar 19, 2025 | 4.65 | 4.71 | 4.40 | 4.71 | 4.71 | 4.43% | 3,547 |
| Mar 18, 2025 | 4.50 | 4.65 | 4.41 | 4.51 | 4.51 | -0.44% | 12,068 |
| Mar 17, 2025 | 4.58 | 4.62 | 4.43 | 4.53 | 4.53 | 0.67% | 13,874 |
| Mar 14, 2025 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -4.05% | 17,221 |
| Mar 13, 2025 | 4.60 | 4.72 | 4.41 | 4.69 | 4.69 | 5.87% | 13,881 |
| Mar 12, 2025 | 4.65 | 4.70 | 4.41 | 4.43 | 4.43 | -1.99% | 10,335 |
| Mar 11, 2025 | 4.63 | 4.70 | 4.52 | 4.52 | 4.52 | 0.22% | 3,722 |
| Mar 10, 2025 | 4.75 | 4.79 | 4.42 | 4.51 | 4.51 | -4.04% | 9,348 |
| Mar 7, 2025 | 4.69 | 4.89 | 4.55 | 4.70 | 4.70 | - | 17,892 |
| Mar 6, 2025 | 4.56 | 4.93 | 4.56 | 4.70 | 4.70 | 4.21% | 19,291 |
| Mar 5, 2025 | 4.69 | 5.04 | 4.50 | 4.51 | 4.51 | -4.04% | 13,208 |
| Mar 4, 2025 | 4.30 | 4.91 | 4.30 | 4.70 | 4.70 | 4.44% | 59,039 |
| Mar 3, 2025 | 4.63 | 4.81 | 4.49 | 4.50 | 4.50 | -1.75% | 5,838 |
| Feb 28, 2025 | 4.31 | 4.64 | 4.31 | 4.58 | 4.58 | 5.29% | 18,251 |
| Feb 27, 2025 | 4.27 | 4.52 | 4.27 | 4.35 | 4.35 | 3.08% | 8,653 |
| Feb 26, 2025 | 4.13 | 4.25 | 4.00 | 4.22 | 4.22 | 0.24% | 14,913 |
| Feb 25, 2025 | 4.43 | 4.60 | 4.14 | 4.21 | 4.21 | -3.44% | 4,110 |
| Feb 24, 2025 | 4.29 | 4.79 | 4.20 | 4.36 | 4.36 | 3.56% | 39,476 |
| Feb 21, 2025 | 4.48 | 4.55 | 4.21 | 4.21 | 4.21 | -7.47% | 18,818 |
| Feb 20, 2025 | 4.38 | 4.75 | 4.27 | 4.55 | 4.55 | -3.91% | 12,848 |
| Feb 19, 2025 | 4.78 | 4.78 | 4.66 | 4.74 | 4.74 | -0.73% | 3,916 |
| Feb 18, 2025 | 4.91 | 4.91 | 4.77 | 4.77 | 4.77 | -2.85% | 4,437 |
| Feb 14, 2025 | 4.75 | 5.04 | 4.75 | 4.91 | 4.91 | -1.60% | 12,960 |
| Feb 13, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 0.81% | 2,206 |
| Feb 12, 2025 | 4.81 | 4.99 | 4.81 | 4.95 | 4.95 | 0.10% | 4,433 |
| Feb 11, 2025 | 5.07 | 5.07 | 4.75 | 4.95 | 4.95 | -0.90% | 5,313 |
| Feb 10, 2025 | 5.00 | 5.20 | 4.95 | 4.99 | 4.99 | -3.11% | 16,143 |
| Feb 7, 2025 | 4.81 | 5.25 | 4.81 | 5.15 | 5.15 | 1.78% | 3,327 |
| Feb 6, 2025 | 5.17 | 5.28 | 5.06 | 5.06 | 5.06 | -0.78% | 14,085 |
| Feb 5, 2025 | 5.05 | 5.28 | 5.05 | 5.10 | 5.10 | -0.20% | 9,483 |
| Feb 4, 2025 | 5.00 | 5.13 | 5.00 | 5.11 | 5.11 | 0.20% | 872 |
| Feb 3, 2025 | 5.10 | 5.10 | 4.75 | 5.10 | 5.10 | -0.78% | 1,967 |
| Jan 31, 2025 | 5.10 | 5.19 | 5.10 | 5.14 | 5.14 | 0.47% | 7,481 |
| Jan 30, 2025 | 5.00 | 5.19 | 4.94 | 5.12 | 5.12 | 2.32% | 9,714 |
| Jan 29, 2025 | 5.06 | 5.14 | 5.00 | 5.00 | 5.00 | -1.96% | 4,182 |
| Jan 28, 2025 | 5.10 | 5.14 | 5.05 | 5.10 | 5.10 | 2.00% | 13,927 |
| Jan 27, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | -1.96% | 474 |
| Jan 24, 2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | -0.78% | 5,778 |
| Jan 23, 2025 | 5.11 | 5.14 | 5.05 | 5.14 | 5.14 | 2.59% | 11,801 |
| Jan 22, 2025 | 4.89 | 5.19 | 4.89 | 5.01 | 5.01 | -0.40% | 7,941 |
| Jan 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.86% | 314 |
| Jan 17, 2025 | 4.89 | 4.95 | 4.85 | 4.89 | 4.89 | - | 9,143 |