Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.700
-0.200 (-4.08%)
Aug 29, 2025, 4:00 PM - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.70 | 4.85 | 4.70 | 4.70 | - | -4.08% | 4,760 |
| Aug 28, 2025 | 4.82 | 4.90 | 4.65 | 4.90 | 4.90 | -1.21% | 4,440 |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 38 |
| Aug 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.27% | 655 |
| Aug 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.02% | 258 |
| Aug 22, 2025 | 5.05 | 5.05 | 4.74 | 4.95 | 4.95 | 6.68% | 2,366 |
| Aug 21, 2025 | 4.69 | 4.70 | 4.64 | 4.64 | 4.64 | -2.32% | 1,429 |
| Aug 20, 2025 | 4.74 | 4.75 | 4.63 | 4.75 | 4.75 | 2.15% | 5,632 |
| Aug 19, 2025 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | 0.43% | 2,959 |
| Aug 18, 2025 | 4.75 | 4.75 | 4.62 | 4.63 | 4.63 | -0.79% | 1,486 |
| Aug 15, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | -1.33% | 1,767 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.63 | 4.73 | 4.73 | 1.72% | 1,967 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -1.06% | 934 |
| Aug 12, 2025 | 4.79 | 4.79 | 4.66 | 4.70 | 4.70 | -2.69% | 3,947 |
| Aug 11, 2025 | 4.79 | 4.83 | 4.75 | 4.83 | 4.83 | 2.11% | 1,438 |
| Aug 8, 2025 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | -0.96% | 1,131 |
| Aug 7, 2025 | 4.75 | 4.78 | 4.61 | 4.78 | 4.78 | 3.51% | 1,720 |
| Aug 6, 2025 | 4.68 | 4.74 | 4.60 | 4.61 | 4.61 | -0.99% | 29,091 |
| Aug 5, 2025 | 4.65 | 4.75 | 4.59 | 4.66 | 4.66 | -2.06% | 8,042 |
| Aug 4, 2025 | 4.65 | 4.81 | 4.65 | 4.76 | 4.76 | 1.02% | 9,045 |
| Aug 1, 2025 | 4.75 | 5.04 | 4.60 | 4.71 | 4.71 | 1.29% | 20,986 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.60 | 4.65 | 4.65 | -1.06% | 2,843 |
| Jul 30, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | -1.30% | 764 |
| Jul 29, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.32% | 1,996 |
| Jul 28, 2025 | 4.78 | 4.86 | 4.70 | 4.70 | 4.70 | -2.08% | 1,638 |
| Jul 25, 2025 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | -2.04% | 1,630 |
| Jul 24, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | -1.80% | 1,534 |
| Jul 23, 2025 | 5.01 | 5.01 | 4.80 | 4.99 | 4.99 | 3.96% | 5,571 |
| Jul 22, 2025 | 4.89 | 5.01 | 4.80 | 4.80 | 4.80 | -1.23% | 4,148 |
| Jul 21, 2025 | 4.97 | 4.97 | 4.76 | 4.86 | 4.86 | 2.10% | 6,442 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.04% | 7,294 |
| Jul 17, 2025 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | 0.63% | 2,993 |
| Jul 16, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | 0.63% | 5,048 |
| Jul 15, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -1.35% | 2,352 |
| Jul 14, 2025 | 4.89 | 5.01 | 4.82 | 4.82 | 4.82 | -1.73% | 20,077 |
| Jul 11, 2025 | 5.00 | 5.02 | 4.90 | 4.90 | 4.90 | -2.39% | 2,519 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.67 | 5.02 | 5.02 | 1.21% | 9,634 |
| Jul 9, 2025 | 4.90 | 4.96 | 4.80 | 4.96 | 4.96 | 1.22% | 3,359 |
| Jul 8, 2025 | 4.80 | 5.01 | 4.62 | 4.90 | 4.90 | 0.20% | 9,666 |
| Jul 7, 2025 | 4.89 | 5.10 | 4.88 | 4.89 | 4.89 | 1.24% | 2,897 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -2.42% | 1,184 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | 0.61% | 9,665 |
| Jul 1, 2025 | 4.81 | 5.08 | 4.78 | 4.92 | 4.92 | 0.41% | 28,978 |
| Jun 30, 2025 | 4.92 | 4.99 | 4.57 | 4.90 | 4.90 | -0.41% | 25,722 |
| Jun 27, 2025 | 4.60 | 4.99 | 4.43 | 4.92 | 4.92 | 7.66% | 66,106 |
| Jun 26, 2025 | 4.55 | 5.00 | 4.55 | 4.57 | 4.57 | - | 52,984 |
| Jun 25, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.65% | 1,340 |
| Jun 24, 2025 | 4.60 | 4.88 | 4.26 | 4.60 | 4.60 | -0.86% | 13,005 |
| Jun 23, 2025 | 4.43 | 4.82 | 4.38 | 4.64 | 4.64 | 6.42% | 17,473 |
| Jun 20, 2025 | 4.50 | 4.70 | 4.36 | 4.36 | 4.36 | -4.60% | 2,356 |