Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.250
+0.020 (0.47%)
Oct 23, 2026, 1:12 PM EDT - Market open
POCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.23 | 4.54 | 4.23 | 4.25 | 4.25 | 0.47% | 7,417 |
| Oct 22, 2026 | 4.32 | 4.32 | 4.22 | 4.23 | 4.23 | -1.86% | 23,888 |
| Oct 21, 2026 | 4.30 | 4.32 | 4.29 | 4.31 | 4.31 | 1.17% | 6,503 |
| Oct 20, 2026 | 4.27 | 4.34 | 4.25 | 4.26 | 4.26 | -0.23% | 12,402 |
| Oct 19, 2026 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.16% | 29,926 |
| Oct 16, 2026 | 4.38 | 4.44 | 4.26 | 4.32 | 4.32 | -0.69% | 57,953 |
| Oct 15, 2026 | 4.37 | 4.41 | 4.32 | 4.35 | 4.35 | -1.36% | 8,555 |
| Oct 14, 2026 | 4.56 | 4.59 | 4.31 | 4.41 | 4.41 | -3.29% | 35,771 |
| Oct 13, 2026 | 4.55 | 4.70 | 4.51 | 4.56 | 4.56 | -0.98% | 8,086 |
| Oct 12, 2026 | 4.54 | 4.61 | 4.42 | 4.61 | 4.61 | 0.55% | 10,031 |
| Oct 9, 2026 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.82% | 14,978 |
| Oct 8, 2026 | 4.46 | 4.74 | 4.44 | 4.67 | 4.67 | 3.21% | 34,519 |
| Oct 7, 2026 | 4.47 | 4.55 | 4.36 | 4.52 | 4.52 | 0.44% | 20,858 |
| Oct 6, 2026 | 4.41 | 4.54 | 4.37 | 4.50 | 4.50 | 0.90% | 15,109 |
| Oct 5, 2026 | 4.51 | 4.51 | 4.38 | 4.46 | 4.46 | - | 34,418 |
| Oct 2, 2026 | 4.23 | 4.58 | 4.23 | 4.46 | 4.46 | 4.45% | 38,772 |
| Oct 1, 2026 | 4.21 | 4.33 | 4.15 | 4.27 | 4.27 | 2.89% | 49,763 |
| Sep 30, 2026 | 4.23 | 4.32 | 4.08 | 4.15 | 4.15 | -2.81% | 96,804 |
| Sep 29, 2026 | 4.20 | 4.38 | 4.04 | 4.27 | 4.27 | -5.64% | 251,257 |
| Sep 28, 2026 | 4.75 | 4.88 | 4.48 | 4.53 | 4.53 | -2.27% | 522,542 |
| Sep 25, 2026 | 4.81 | 4.88 | 4.54 | 4.63 | 4.63 | -3.04% | 49,252 |
| Sep 24, 2026 | 4.80 | 4.88 | 4.67 | 4.78 | 4.78 | 0.42% | 62,898 |
| Sep 23, 2026 | 4.60 | 4.76 | 4.54 | 4.76 | 4.76 | 3.71% | 40,838 |
| Sep 22, 2026 | 4.44 | 4.60 | 4.31 | 4.59 | 4.59 | 3.03% | 58,104 |
| Sep 21, 2026 | 4.48 | 4.53 | 4.32 | 4.45 | 4.45 | -0.22% | 24,660 |
| Sep 18, 2026 | 4.36 | 4.50 | 4.30 | 4.46 | 4.46 | 2.29% | 74,397 |
| Sep 17, 2026 | 4.22 | 4.44 | 4.22 | 4.36 | 4.36 | 4.56% | 30,092 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -0.95% | 24,033 |
| Sep 15, 2026 | 4.36 | 4.36 | 4.21 | 4.21 | 4.21 | -3.00% | 31,776 |
| Sep 14, 2026 | 4.43 | 4.51 | 4.31 | 4.34 | 4.34 | -0.46% | 46,928 |
| Sep 11, 2026 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -0.68% | 48,979 |
| Sep 10, 2026 | 4.35 | 4.50 | 4.31 | 4.39 | 4.39 | 0.92% | 49,055 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.80% | 16,132 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.31 | 4.39 | 4.39 | 0.80% | 38,850 |
| Sep 4, 2026 | 4.39 | 4.50 | 4.27 | 4.35 | 4.35 | -0.46% | 45,070 |
| Sep 3, 2026 | 4.57 | 4.63 | 4.36 | 4.37 | 4.37 | -1.80% | 82,487 |
| Sep 2, 2026 | 4.22 | 4.53 | 4.22 | 4.45 | 4.45 | 4.95% | 20,106 |
| Sep 1, 2026 | 4.36 | 4.44 | 4.21 | 4.24 | 4.24 | -1.40% | 17,833 |
| Aug 31, 2026 | 4.37 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 10,805 |
| Aug 28, 2026 | 4.39 | 4.54 | 4.30 | 4.40 | 4.40 | -0.68% | 43,145 |
| Aug 27, 2026 | 4.38 | 4.43 | 4.31 | 4.43 | 4.43 | 1.84% | 20,952 |
| Aug 26, 2026 | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -1.36% | 6,030 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.38 | 4.41 | 4.41 | -0.56% | 17,674 |
| Aug 24, 2026 | 4.60 | 5.04 | 4.29 | 4.44 | 4.44 | -2.74% | 41,342 |
| Aug 21, 2026 | 4.45 | 4.60 | 4.32 | 4.56 | 4.56 | 2.93% | 95,223 |
| Aug 20, 2026 | 4.50 | 4.64 | 4.36 | 4.43 | 4.43 | -0.23% | 28,625 |
| Aug 19, 2026 | 4.37 | 4.48 | 4.25 | 4.44 | 4.44 | 2.42% | 28,185 |
| Aug 18, 2026 | 4.18 | 4.49 | 4.17 | 4.34 | 4.34 | 3.71% | 102,136 |
| Aug 17, 2026 | 4.39 | 4.53 | 4.17 | 4.18 | 4.18 | -4.68% | 42,426 |
| Aug 14, 2026 | 4.23 | 4.53 | 4.20 | 4.39 | 4.39 | 4.40% | 82,615 |