Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.600
+0.060 (1.32%)
At close: May 13, 2026, 4:00 PM EDT
5.50
+0.90 (19.57%)
After-hours: May 13, 2026, 7:18 PM EDT
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.57 | 4.80 | 4.33 | 4.60 | 4.60 | 1.32% | 30,644 |
| May 12, 2026 | 4.45 | 4.55 | 4.42 | 4.54 | 4.54 | 1.11% | 20,691 |
| May 11, 2026 | 4.58 | 4.58 | 4.39 | 4.49 | 4.49 | -2.18% | 19,264 |
| May 8, 2026 | 4.74 | 4.74 | 4.58 | 4.59 | 4.59 | -3.37% | 9,924 |
| May 7, 2026 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 0.85% | 40,883 |
| May 6, 2026 | 4.65 | 4.95 | 4.50 | 4.71 | 4.71 | 2.39% | 25,984 |
| May 5, 2026 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 8.75% | 68,603 |
| May 4, 2026 | 4.16 | 4.32 | 4.16 | 4.23 | 4.23 | -0.70% | 8,719 |
| May 1, 2026 | 4.24 | 4.35 | 4.18 | 4.26 | 4.26 | 0.71% | 6,422 |
| Apr 30, 2026 | 4.23 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 16,625 |
| Apr 29, 2026 | 4.26 | 4.30 | 4.15 | 4.29 | 4.29 | 2.63% | 10,670 |
| Apr 28, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.24% | 4,030 |
| Apr 27, 2026 | 4.23 | 4.31 | 4.18 | 4.19 | 4.19 | 0.96% | 9,587 |
| Apr 24, 2026 | 4.16 | 4.19 | 4.02 | 4.15 | 4.15 | -1.19% | 24,168 |
| Apr 23, 2026 | 4.28 | 4.40 | 4.16 | 4.20 | 4.20 | -1.18% | 4,241 |
| Apr 22, 2026 | 4.23 | 4.40 | 4.20 | 4.25 | 4.25 | -1.85% | 21,684 |
| Apr 21, 2026 | 4.54 | 4.54 | 4.05 | 4.33 | 4.33 | -2.48% | 47,989 |
| Apr 20, 2026 | 4.45 | 4.58 | 4.29 | 4.44 | 4.44 | 2.30% | 38,778 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.24 | 4.34 | 4.34 | -7.66% | 57,327 |
| Apr 16, 2026 | 4.50 | 4.70 | 4.48 | 4.70 | 4.70 | 4.91% | 46,059 |
| Apr 15, 2026 | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | 3.94% | 53,320 |
| Apr 14, 2026 | 4.38 | 4.45 | 4.19 | 4.31 | 4.31 | -2.71% | 25,428 |
| Apr 13, 2026 | 4.25 | 4.60 | 4.12 | 4.43 | 4.43 | 6.24% | 127,601 |
| Apr 10, 2026 | 4.11 | 4.52 | 4.09 | 4.17 | 4.17 | 4.51% | 87,145 |
| Apr 9, 2026 | 4.00 | 4.10 | 3.91 | 3.99 | 3.99 | 0.76% | 12,821 |
| Apr 8, 2026 | 3.96 | 4.11 | 3.95 | 3.96 | 3.96 | 1.54% | 16,043 |
| Apr 7, 2026 | 4.00 | 4.06 | 3.90 | 3.90 | 3.90 | -2.50% | 27,621 |
| Apr 6, 2026 | 4.17 | 4.29 | 3.95 | 4.00 | 4.00 | -6.32% | 26,426 |
| Apr 2, 2026 | 4.05 | 4.29 | 4.05 | 4.27 | 4.27 | 6.48% | 31,094 |
| Apr 1, 2026 | 4.41 | 4.45 | 4.01 | 4.01 | 4.01 | -8.66% | 38,025 |
| Mar 31, 2026 | 4.33 | 4.41 | 4.24 | 4.39 | 4.39 | 4.52% | 8,178 |
| Mar 30, 2026 | 4.19 | 4.39 | 3.93 | 4.20 | 4.20 | 0.24% | 26,049 |
| Mar 27, 2026 | 3.89 | 4.27 | 3.55 | 4.19 | 4.19 | -0.48% | 151,313 |
| Mar 26, 2026 | 4.05 | 4.42 | 4.05 | 4.21 | 4.21 | -6.24% | 38,171 |
| Mar 25, 2026 | 4.47 | 4.56 | 4.35 | 4.49 | 4.49 | 4.91% | 2,773 |
| Mar 24, 2026 | 4.38 | 4.56 | 4.28 | 4.28 | 4.28 | -2.28% | 3,678 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.27 | 4.38 | 4.38 | -0.45% | 3,715 |
| Mar 20, 2026 | 4.08 | 4.48 | 4.08 | 4.40 | 4.40 | 7.16% | 35,555 |
| Mar 19, 2026 | 4.19 | 4.44 | 4.05 | 4.11 | 4.11 | -1.77% | 11,071 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.12 | 4.18 | 4.18 | 0.72% | 10,091 |
| Mar 17, 2026 | 4.14 | 4.30 | 3.95 | 4.15 | 4.15 | -2.81% | 30,681 |
| Mar 16, 2026 | 4.20 | 4.79 | 4.15 | 4.27 | 4.27 | -0.40% | 17,271 |
| Mar 13, 2026 | 4.42 | 4.48 | 4.25 | 4.29 | 4.29 | -5.15% | 8,435 |
| Mar 12, 2026 | 4.40 | 4.52 | 4.23 | 4.52 | 4.52 | 2.49% | 1,945 |
| Mar 11, 2026 | 4.48 | 4.60 | 4.30 | 4.41 | 4.41 | 0.23% | 10,452 |
| Mar 10, 2026 | 4.34 | 4.52 | 4.30 | 4.40 | 4.40 | 1.38% | 9,473 |
| Mar 9, 2026 | 4.41 | 5.34 | 4.11 | 4.34 | 4.34 | -0.23% | 19,995 |
| Mar 6, 2026 | 4.41 | 4.62 | 4.11 | 4.35 | 4.35 | -2.14% | 27,419 |
| Mar 5, 2026 | 4.40 | 4.69 | 4.30 | 4.45 | 4.45 | 3.13% | 7,345 |
| Mar 4, 2026 | 4.37 | 4.39 | 4.25 | 4.31 | 4.31 | -2.60% | 7,311 |