Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.560
-0.130 (-2.77%)
Dec 1, 2025, 4:00 PM EST - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.27 | 1.30% | 2,191 |
| Oct 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 533 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 3,651 |
| Oct 23, 2025 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 0.47% | 624 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | -0.47% | 27,545 |
| Oct 21, 2025 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | -0.12% | 8,556 |
| Oct 20, 2025 | 4.07 | 4.30 | 4.07 | 4.30 | 4.30 | 0.82% | 7,870 |
| Oct 17, 2025 | 4.23 | 4.26 | 4.09 | 4.26 | 4.26 | 2.40% | 6,170 |
| Oct 16, 2025 | 4.21 | 4.26 | 4.16 | 4.16 | 4.16 | -0.83% | 10,464 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -0.83% | 10,904 |
| Oct 14, 2025 | 4.29 | 4.37 | 4.03 | 4.23 | 4.23 | -0.24% | 29,731 |
| Oct 13, 2025 | 4.34 | 4.36 | 3.77 | 4.24 | 4.24 | -1.97% | 86,145 |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | 264 |
| Oct 9, 2025 | 4.36 | 4.37 | 4.29 | 4.34 | 4.34 | -0.23% | 13,024 |
| Oct 8, 2025 | 4.33 | 4.40 | 4.30 | 4.35 | 4.35 | 3.57% | 25,444 |
| Oct 7, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -3.23% | 27,270 |
| Oct 6, 2025 | 4.38 | 4.39 | 4.30 | 4.34 | 4.34 | -1.14% | 5,039 |
| Oct 3, 2025 | 4.30 | 4.39 | 4.29 | 4.39 | 4.39 | 2.21% | 16,823 |
| Oct 2, 2025 | 4.33 | 4.37 | 4.20 | 4.30 | 4.30 | -1.04% | 32,883 |
| Oct 1, 2025 | 4.34 | 4.85 | 4.34 | 4.34 | 4.34 | -0.23% | 81,399 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -0.91% | 189,180 |
| Sep 29, 2025 | 4.40 | 4.52 | 4.36 | 4.39 | 4.39 | - | 41,069 |
| Sep 26, 2025 | 4.44 | 4.49 | 4.34 | 4.39 | 4.39 | -0.23% | 5,608 |
| Sep 25, 2025 | 4.39 | 4.50 | 4.35 | 4.40 | 4.40 | 0.69% | 3,542 |
| Sep 24, 2025 | 4.53 | 4.53 | 4.30 | 4.37 | 4.37 | -1.80% | 3,140 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 770 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 346 |