Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.600
-0.185 (-3.87%)
Jun 16, 2025, 4:00 PM - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 4.59 | 4.75 | 4.50 | 4.58 | 4.58 | -4.28% | 12,803 |
| Jun 13, 2025 | 4.80 | 4.81 | 4.75 | 4.79 | 4.79 | -0.31% | 2,176 |
| Jun 12, 2025 | 4.83 | 4.90 | 4.68 | 4.80 | 4.80 | -1.03% | 31,587 |
| Jun 11, 2025 | 4.66 | 4.90 | 4.65 | 4.85 | 4.85 | 3.63% | 24,018 |
| Jun 10, 2025 | 4.63 | 4.70 | 4.45 | 4.68 | 4.68 | 0.97% | 17,900 |
| Jun 9, 2025 | 4.44 | 4.73 | 4.44 | 4.64 | 4.64 | -2.22% | 7,223 |
| Jun 6, 2025 | 4.40 | 4.79 | 4.40 | 4.74 | 4.74 | 5.80% | 14,395 |
| Jun 5, 2025 | 4.63 | 4.75 | 4.40 | 4.48 | 4.48 | -4.40% | 25,094 |
| Jun 4, 2025 | 4.08 | 4.72 | 4.08 | 4.69 | 4.69 | 5.30% | 17,142 |
| Jun 3, 2025 | 4.50 | 4.73 | 4.38 | 4.45 | 4.45 | -0.02% | 19,949 |
| Jun 2, 2025 | 4.43 | 4.56 | 4.30 | 4.45 | 4.45 | 3.03% | 8,472 |
| May 30, 2025 | 4.55 | 4.55 | 4.25 | 4.32 | 4.32 | -3.25% | 18,593 |
| May 29, 2025 | 4.27 | 4.68 | 4.27 | 4.47 | 4.47 | -4.18% | 11,199 |
| May 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 670 |
| May 27, 2025 | 4.58 | 4.76 | 4.10 | 4.66 | 4.66 | 7.45% | 17,762 |
| May 23, 2025 | 4.45 | 4.67 | 4.34 | 4.34 | 4.34 | -0.98% | 6,385 |
| May 22, 2025 | 4.33 | 4.38 | 4.22 | 4.38 | 4.38 | 4.04% | 15,468 |
| May 21, 2025 | 4.02 | 4.50 | 4.02 | 4.21 | 4.21 | -3.66% | 18,216 |
| May 20, 2025 | 4.26 | 4.50 | 4.10 | 4.37 | 4.37 | -2.46% | 5,246 |
| May 19, 2025 | 4.33 | 4.63 | 4.30 | 4.48 | 4.48 | -0.88% | 25,709 |
| May 16, 2025 | 4.62 | 4.68 | 4.31 | 4.52 | 4.52 | -5.24% | 32,114 |
| May 15, 2025 | 4.75 | 4.77 | 4.62 | 4.77 | 4.77 | 3.25% | 12,032 |
| May 14, 2025 | 4.69 | 5.08 | 4.59 | 4.62 | 4.62 | 0.87% | 25,138 |
| May 13, 2025 | 4.75 | 4.75 | 4.58 | 4.58 | 4.58 | - | 12,590 |
| May 12, 2025 | 4.53 | 4.74 | 4.35 | 4.58 | 4.58 | -1.08% | 210,834 |
| May 9, 2025 | 4.63 | 4.74 | 4.62 | 4.63 | 4.63 | -0.22% | 17,643 |
| May 8, 2025 | 4.43 | 4.73 | 4.35 | 4.64 | 4.64 | 3.92% | 70,997 |
| May 7, 2025 | 4.42 | 4.59 | 4.40 | 4.47 | 4.47 | 1.48% | 12,099 |
| May 6, 2025 | 4.19 | 4.62 | 4.12 | 4.40 | 4.40 | 5.26% | 56,235 |
| May 5, 2025 | 4.33 | 4.33 | 4.13 | 4.18 | 4.18 | -0.71% | 17,462 |
| May 2, 2025 | 4.13 | 4.47 | 4.10 | 4.21 | 4.21 | 5.25% | 67,975 |
| May 1, 2025 | 4.26 | 4.27 | 4.00 | 4.00 | 4.00 | -9.91% | 16,855 |
| Apr 30, 2025 | 4.39 | 4.73 | 4.16 | 4.44 | 4.44 | 4.47% | 65,098 |
| Apr 29, 2025 | 3.98 | 4.42 | 3.98 | 4.25 | 4.25 | 0.47% | 26,403 |
| Apr 28, 2025 | 4.44 | 4.44 | 4.12 | 4.23 | 4.23 | -1.40% | 63,034 |
| Apr 25, 2025 | 4.37 | 4.37 | 4.19 | 4.29 | 4.29 | 0.94% | 16,602 |
| Apr 24, 2025 | 4.20 | 4.31 | 4.10 | 4.25 | 4.25 | 2.41% | 41,569 |
| Apr 23, 2025 | 4.10 | 4.28 | 4.10 | 4.15 | 4.15 | 3.75% | 12,658 |
| Apr 22, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.28% | 12,928 |
| Apr 21, 2025 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | 0.99% | 10,239 |
| Apr 17, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 2,952 |
| Apr 16, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.76% | 21,669 |
| Apr 15, 2025 | 3.98 | 4.05 | 3.90 | 3.97 | 3.97 | -1.76% | 6,957 |
| Apr 14, 2025 | 4.06 | 4.28 | 4.04 | 4.04 | 4.04 | 3.11% | 7,268 |
| Apr 11, 2025 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | 0.49% | 7,891 |
| Apr 10, 2025 | 4.27 | 4.27 | 3.90 | 3.90 | 3.90 | -7.14% | 10,824 |
| Apr 9, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | -0.94% | 4,502 |
| Apr 8, 2025 | 4.43 | 4.47 | 4.24 | 4.24 | 4.24 | 3.41% | 3,367 |
| Apr 7, 2025 | 3.78 | 4.20 | 3.77 | 4.10 | 4.10 | -2.38% | 15,495 |
| Apr 4, 2025 | 4.20 | 4.69 | 4.00 | 4.20 | 4.20 | 4.22% | 5,808 |