Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.140
-0.070 (-1.66%)
Jan 9, 2026, 4:00 PM EST - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.14 | 4.19 | 4.13 | 4.14 | 4.14 | -1.66% | 2,297 |
| Jan 8, 2026 | 4.21 | 4.21 | 4.06 | 4.21 | 4.21 | - | 27,260 |
| Jan 7, 2026 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | - | 850 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | -0.47% | 4,626 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.13 | 4.23 | 4.23 | -0.47% | 9,556 |
| Jan 2, 2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 1.55% | 4,883 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.14 | 4.19 | 4.19 | -0.59% | 3,751 |
| Dec 30, 2025 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | -0.47% | 1,321 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | 0.59% | 2,059 |
| Dec 26, 2025 | 4.10 | 4.23 | 4.03 | 4.21 | 4.21 | 2.56% | 20,567 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.03 | 4.10 | 4.10 | -2.38% | 23,867 |
| Dec 23, 2025 | 4.17 | 4.24 | 4.17 | 4.20 | 4.20 | -0.71% | 6,424 |
| Dec 22, 2025 | 4.08 | 4.23 | 4.06 | 4.23 | 4.23 | 3.68% | 18,167 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.06 | 4.08 | 4.08 | -3.55% | 11,969 |
| Dec 18, 2025 | 4.14 | 4.23 | 4.05 | 4.23 | 4.23 | 0.24% | 24,366 |
| Dec 17, 2025 | 4.15 | 4.22 | 4.06 | 4.22 | 4.22 | 0.48% | 6,574 |
| Dec 16, 2025 | 4.12 | 4.24 | 4.04 | 4.20 | 4.20 | -1.64% | 24,061 |
| Dec 15, 2025 | 4.15 | 4.30 | 4.09 | 4.27 | 4.27 | 2.89% | 18,139 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -0.48% | 17,837 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -1.18% | 12,462 |
| Dec 10, 2025 | 4.43 | 4.56 | 4.19 | 4.22 | 4.22 | -0.94% | 11,437 |
| Dec 9, 2025 | 4.20 | 4.40 | 4.07 | 4.26 | 4.26 | 3.40% | 4,529 |
| Dec 8, 2025 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -0.48% | 4,394 |
| Dec 5, 2025 | 4.31 | 4.39 | 4.14 | 4.14 | 4.14 | -1.43% | 9,015 |
| Dec 4, 2025 | 4.30 | 4.39 | 3.96 | 4.20 | 4.20 | -1.18% | 52,503 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -3.19% | 15,238 |
| Dec 2, 2025 | 4.60 | 4.70 | 4.38 | 4.39 | 4.39 | -3.73% | 31,858 |
| Dec 1, 2025 | 4.67 | 4.99 | 4.55 | 4.56 | 4.56 | -2.77% | 38,745 |
| Nov 28, 2025 | 4.64 | 4.85 | 4.60 | 4.69 | 4.69 | 1.08% | 12,559 |
| Nov 26, 2025 | 4.47 | 4.64 | 4.40 | 4.64 | 4.64 | 3.34% | 43,526 |
| Nov 25, 2025 | 4.69 | 4.69 | 4.43 | 4.49 | 4.49 | -2.39% | 52,935 |
| Nov 24, 2025 | 4.56 | 4.65 | 4.46 | 4.60 | 4.60 | - | 17,941 |
| Nov 21, 2025 | 4.52 | 4.65 | 4.50 | 4.60 | 4.60 | 1.10% | 18,772 |
| Nov 20, 2025 | 4.67 | 4.90 | 4.46 | 4.55 | 4.55 | -1.09% | 32,649 |
| Nov 19, 2025 | 4.55 | 4.66 | 4.45 | 4.60 | 4.60 | 1.77% | 23,260 |
| Nov 18, 2025 | 4.33 | 4.68 | 4.29 | 4.52 | 4.52 | 4.39% | 16,144 |
| Nov 17, 2025 | 4.35 | 4.66 | 4.26 | 4.33 | 4.33 | 0.12% | 42,847 |
| Nov 14, 2025 | 4.64 | 4.98 | 4.27 | 4.33 | 4.33 | -10.46% | 54,789 |
| Nov 13, 2025 | 4.82 | 4.87 | 4.70 | 4.83 | 4.83 | -2.03% | 14,408 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.63 | 4.93 | 4.93 | -0.60% | 26,477 |
| Nov 11, 2025 | 4.39 | 5.34 | 4.36 | 4.96 | 4.96 | 17.54% | 148,242 |
| Nov 10, 2025 | 4.17 | 4.30 | 4.14 | 4.22 | 4.22 | 1.91% | 110,677 |
| Nov 7, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -0.70% | 4,090 |
| Nov 6, 2025 | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | -1.88% | 1,532 |
| Nov 5, 2025 | 4.16 | 4.25 | 4.08 | 4.25 | 4.25 | 1.43% | 2,139 |
| Nov 4, 2025 | 4.08 | 4.19 | 4.06 | 4.19 | 4.19 | - | 11,935 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.05 | 4.19 | 4.19 | -2.56% | 15,974 |
| Oct 31, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.42% | 2,168 |
| Oct 30, 2025 | 4.15 | 4.24 | 4.10 | 4.24 | 4.24 | -0.47% | 1,788 |
| Oct 29, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | -0.35% | 12,526 |