Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.760
-0.030 (-0.63%)
Jan 14, 2025, 4:00 PM EST - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.90 | 4.90 | 4.65 | 4.76 | 4.76 | -2.52% | 5,606 |
| Jan 13, 2025 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 1.73% | 2,942 |
| Jan 10, 2025 | 4.83 | 4.83 | 4.76 | 4.80 | 4.80 | -1.23% | 24,925 |
| Jan 8, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | -1.22% | 706 |
| Jan 7, 2025 | 4.86 | 5.00 | 4.66 | 4.92 | 4.92 | -3.24% | 7,525 |
| Jan 6, 2025 | 5.00 | 5.30 | 4.84 | 5.09 | 5.09 | 5.94% | 29,327 |
| Jan 3, 2025 | 4.97 | 5.04 | 4.80 | 4.80 | 4.80 | -4.19% | 6,628 |
| Jan 2, 2025 | 5.01 | 5.12 | 5.01 | 5.01 | 5.01 | 3.94% | 12,803 |
| Dec 31, 2024 | 4.98 | 5.05 | 4.76 | 4.82 | 4.82 | -2.15% | 8,417 |
| Dec 30, 2024 | 5.08 | 5.08 | 4.80 | 4.93 | 4.93 | -1.68% | 14,674 |
| Dec 27, 2024 | 5.00 | 5.06 | 4.70 | 5.01 | 5.01 | -2.72% | 9,176 |
| Dec 26, 2024 | 4.74 | 5.15 | 4.46 | 5.15 | 5.15 | 0.98% | 31,355 |
| Dec 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 264 |
| Dec 23, 2024 | 5.00 | 5.23 | 4.82 | 5.00 | 5.00 | -4.03% | 8,959 |
| Dec 20, 2024 | 5.07 | 5.22 | 5.07 | 5.21 | 5.21 | 1.07% | 2,919 |
| Dec 19, 2024 | 5.07 | 5.28 | 5.07 | 5.16 | 5.16 | 2.89% | 3,644 |
| Dec 18, 2024 | 5.12 | 5.25 | 5.01 | 5.01 | 5.01 | 0.20% | 4,525 |
| Dec 17, 2024 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -2.91% | 7,877 |
| Dec 16, 2024 | 5.10 | 5.20 | 4.92 | 5.15 | 5.15 | 0.98% | 25,111 |
| Dec 13, 2024 | 5.29 | 5.29 | 5.08 | 5.10 | 5.10 | -2.76% | 665 |
| Dec 12, 2024 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | 1.65% | 1,543 |
| Dec 11, 2024 | 5.34 | 5.48 | 5.16 | 5.16 | 5.16 | -2.09% | 5,076 |
| Dec 10, 2024 | 5.13 | 5.40 | 5.13 | 5.27 | 5.27 | 5.40% | 46,935 |
| Dec 9, 2024 | 5.01 | 5.05 | 4.83 | 5.00 | 5.00 | -1.77% | 3,662 |
| Dec 6, 2024 | 4.97 | 5.09 | 4.86 | 5.09 | 5.09 | 1.19% | 14,416 |
| Dec 5, 2024 | 4.88 | 5.10 | 4.88 | 5.03 | 5.03 | 0.80% | 8,762 |
| Dec 4, 2024 | 5.05 | 5.18 | 4.90 | 4.99 | 4.99 | 0.20% | 8,782 |
| Dec 3, 2024 | 5.01 | 5.10 | 4.88 | 4.98 | 4.98 | 1.12% | 12,749 |
| Dec 2, 2024 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 2.18% | 1,252 |
| Nov 29, 2024 | 4.84 | 5.01 | 4.81 | 4.82 | 4.82 | -4.17% | 16,654 |
| Nov 27, 2024 | 5.12 | 5.15 | 5.03 | 5.03 | 5.03 | -5.45% | 3,438 |
| Nov 26, 2024 | 5.11 | 5.34 | 5.03 | 5.32 | 5.32 | 4.72% | 13,567 |
| Nov 25, 2024 | 5.18 | 5.38 | 5.03 | 5.08 | 5.08 | -0.59% | 15,179 |
| Nov 22, 2024 | 5.05 | 5.18 | 5.05 | 5.11 | 5.11 | 0.39% | 1,845 |
| Nov 21, 2024 | 5.20 | 5.38 | 5.05 | 5.09 | 5.09 | -4.86% | 11,794 |
| Nov 20, 2024 | 5.40 | 5.40 | 5.00 | 5.35 | 5.35 | 0.56% | 33,854 |
| Nov 19, 2024 | 4.92 | 5.34 | 4.84 | 5.32 | 5.32 | 6.40% | 25,039 |
| Nov 18, 2024 | 5.30 | 5.33 | 4.76 | 5.00 | 5.00 | -4.40% | 19,944 |
| Nov 15, 2024 | 4.92 | 5.27 | 4.45 | 5.23 | 5.23 | 10.57% | 20,970 |
| Nov 14, 2024 | 4.90 | 5.35 | 4.49 | 4.73 | 4.73 | -4.52% | 32,772 |
| Nov 13, 2024 | 4.97 | 4.97 | 4.38 | 4.95 | 4.95 | 2.36% | 2,623 |
| Nov 12, 2024 | 4.73 | 4.89 | 4.42 | 4.84 | 4.84 | 3.42% | 20,092 |
| Nov 11, 2024 | 5.04 | 5.35 | 4.65 | 4.68 | 4.68 | -6.40% | 23,712 |
| Nov 8, 2024 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | 10.86% | 31,439 |
| Nov 7, 2024 | 4.74 | 4.99 | 4.51 | 4.51 | 4.51 | -1.96% | 14,595 |
| Nov 6, 2024 | 4.30 | 4.60 | 4.21 | 4.60 | 4.60 | 6.73% | 15,551 |
| Nov 5, 2024 | 4.24 | 4.35 | 4.24 | 4.31 | 4.31 | 3.36% | 3,347 |
| Nov 4, 2024 | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | 1.96% | 6,334 |
| Nov 1, 2024 | 3.93 | 4.21 | 3.80 | 4.09 | 4.09 | 7.63% | 39,220 |
| Oct 31, 2024 | 3.76 | 3.80 | 3.47 | 3.80 | 3.80 | 0.80% | 45,991 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.08% | 3,085 |
| Oct 29, 2024 | 3.91 | 4.04 | 3.85 | 3.85 | 3.85 | -0.26% | 15,527 |
| Oct 28, 2024 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.03% | 10,217 |
| Oct 25, 2024 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -2.26% | 8,248 |
| Oct 24, 2024 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 7,537 |
| Oct 23, 2024 | 4.19 | 4.19 | 3.99 | 4.00 | 4.00 | -4.76% | 15,743 |
| Oct 22, 2024 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | - | 433 |
| Oct 21, 2024 | 4.29 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 3,455 |
| Oct 18, 2024 | 4.26 | 4.40 | 4.26 | 4.31 | 4.31 | -0.35% | 4,296 |
| Oct 17, 2024 | 4.31 | 4.37 | 4.25 | 4.33 | 4.33 | -0.35% | 3,304 |
| Oct 16, 2024 | 4.30 | 4.35 | 4.24 | 4.34 | 4.34 | 3.83% | 5,036 |
| Oct 15, 2024 | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | -1.65% | 7,658 |
| Oct 14, 2024 | 4.26 | 4.43 | 4.24 | 4.25 | 4.25 | -0.93% | 9,919 |
| Oct 11, 2024 | 3.93 | 4.29 | 3.93 | 4.29 | 4.29 | 7.25% | 4,314 |
| Oct 10, 2024 | 4.43 | 4.43 | 3.80 | 4.00 | 4.00 | -11.11% | 75,212 |
| Oct 9, 2024 | 4.51 | 4.76 | 4.31 | 4.50 | 4.50 | - | 29,915 |
| Oct 8, 2024 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | - | 5,453 |
| Oct 7, 2024 | 4.68 | 4.75 | 4.40 | 4.50 | 4.50 | -5.76% | 53,466 |
| Oct 4, 2024 | 4.92 | 4.93 | 4.75 | 4.78 | 4.78 | -6.19% | 13,996 |
| Oct 3, 2024 | 5.00 | 5.15 | 4.90 | 5.09 | 5.09 | 1.80% | 13,282 |
| Oct 2, 2024 | 5.07 | 5.15 | 4.90 | 5.00 | 5.00 | -3.66% | 5,150 |
| Oct 1, 2024 | 5.40 | 5.40 | 4.81 | 5.19 | 5.19 | -6.99% | 40,155 |
| Sep 30, 2024 | 5.61 | 5.76 | 5.10 | 5.58 | 5.58 | -2.79% | 26,037 |
| Sep 27, 2024 | 6.30 | 6.30 | 5.46 | 5.74 | 5.74 | -6.51% | 17,563 |
| Sep 26, 2024 | 5.60 | 6.14 | 5.50 | 6.14 | 6.14 | 5.14% | 10,004 |
| Sep 25, 2024 | 5.84 | 5.87 | 5.84 | 5.84 | 5.84 | 0.17% | 1,933 |
| Sep 24, 2024 | 6.12 | 6.26 | 5.76 | 5.83 | 5.83 | 2.01% | 8,802 |
| Sep 23, 2024 | 5.73 | 5.93 | 5.41 | 5.72 | 5.72 | -7.82% | 30,553 |
| Sep 20, 2024 | 5.88 | 6.20 | 5.66 | 6.20 | 6.20 | 5.98% | 60,826 |
| Sep 19, 2024 | 6.00 | 6.00 | 5.73 | 5.85 | 5.85 | 0.86% | 3,325 |
| Sep 18, 2024 | 5.50 | 6.59 | 5.50 | 5.80 | 5.80 | 5.45% | 130,508 |
| Sep 17, 2024 | 5.75 | 5.98 | 5.50 | 5.50 | 5.50 | - | 29,460 |
| Sep 16, 2024 | 5.58 | 5.72 | 5.24 | 5.50 | 5.50 | 1.85% | 17,388 |
| Sep 13, 2024 | 5.43 | 5.78 | 5.20 | 5.40 | 5.40 | 2.86% | 10,092 |
| Sep 12, 2024 | 5.41 | 5.85 | 5.25 | 5.25 | 5.25 | -1.87% | 6,596 |
| Sep 11, 2024 | 5.55 | 5.89 | 5.35 | 5.35 | 5.35 | -2.01% | 9,430 |
| Sep 10, 2024 | 5.83 | 5.83 | 5.31 | 5.46 | 5.46 | -7.30% | 14,712 |
| Sep 9, 2024 | 5.51 | 5.89 | 5.37 | 5.89 | 5.89 | 7.48% | 32,307 |
| Sep 6, 2024 | 5.67 | 5.67 | 5.28 | 5.48 | 5.48 | -1.26% | 6,271 |
| Sep 5, 2024 | 5.11 | 5.69 | 5.11 | 5.55 | 5.55 | 4.72% | 9,295 |
| Sep 4, 2024 | 5.70 | 5.70 | 5.01 | 5.30 | 5.30 | -4.50% | 14,713 |
| Sep 3, 2024 | 5.26 | 5.56 | 5.24 | 5.55 | 5.55 | 5.71% | 41,180 |
| Aug 30, 2024 | 5.14 | 5.26 | 5.04 | 5.25 | 5.25 | 2.74% | 1,041 |
| Aug 29, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.85% | 767 |
| Aug 28, 2024 | 5.23 | 5.26 | 5.14 | 5.26 | 5.26 | 2.73% | 2,866 |
| Aug 27, 2024 | 5.25 | 5.25 | 4.92 | 5.12 | 5.12 | -0.58% | 3,230 |
| Aug 26, 2024 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | -0.96% | 3,205 |
| Aug 23, 2024 | 5.26 | 5.26 | 5.13 | 5.20 | 5.20 | -0.88% | 1,606 |
| Aug 22, 2024 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | 0.11% | 1,755 |
| Aug 21, 2024 | 5.25 | 5.30 | 5.24 | 5.24 | 5.24 | 1.75% | 16,657 |