Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
5.44
+0.03 (0.55%)
At close: Jun 23, 2026, 4:00 PM EDT
5.26
-0.18 (-3.31%)
After-hours: Jun 23, 2026, 4:00 PM EDT
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.55 | 5.68 | 5.23 | 5.44 | - | 0.55% | 14,964 |
| Jun 22, 2026 | 5.76 | 5.76 | 5.41 | 5.41 | 5.41 | -5.42% | 34,057 |
| Jun 18, 2026 | 5.82 | 6.11 | 5.69 | 5.72 | 5.72 | -1.21% | 30,826 |
| Jun 17, 2026 | 5.95 | 5.95 | 5.31 | 5.79 | 5.79 | -1.86% | 18,823 |
| Jun 16, 2026 | 5.73 | 6.15 | 5.66 | 5.90 | 5.90 | -0.92% | 29,812 |
| Jun 15, 2026 | 5.95 | 6.10 | 5.73 | 5.96 | 5.96 | 1.10% | 22,382 |
| Jun 12, 2026 | 5.74 | 6.15 | 5.67 | 5.89 | 5.89 | 2.08% | 59,083 |
| Jun 11, 2026 | 5.69 | 5.82 | 5.58 | 5.77 | 5.77 | 2.12% | 30,453 |
| Jun 10, 2026 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | -0.53% | 17,325 |
| Jun 9, 2026 | 5.59 | 5.83 | 5.54 | 5.68 | 5.68 | 1.07% | 19,778 |
| Jun 8, 2026 | 5.85 | 5.88 | 5.30 | 5.62 | 5.62 | -3.10% | 45,366 |
| Jun 5, 2026 | 5.67 | 5.87 | 5.60 | 5.80 | 5.80 | 4.88% | 67,455 |
| Jun 4, 2026 | 5.50 | 5.75 | 5.45 | 5.53 | 5.53 | 0.55% | 79,441 |
| Jun 3, 2026 | 5.73 | 5.94 | 5.47 | 5.50 | 5.50 | -3.85% | 19,429 |
| Jun 2, 2026 | 5.50 | 5.79 | 5.50 | 5.72 | 5.72 | 4.00% | 64,831 |
| Jun 1, 2026 | 5.52 | 5.76 | 5.38 | 5.50 | 5.50 | 1.10% | 112,941 |
| May 29, 2026 | 5.50 | 5.60 | 5.30 | 5.44 | 5.44 | -0.91% | 31,465 |
| May 28, 2026 | 5.30 | 5.75 | 5.13 | 5.49 | 5.49 | 4.77% | 129,065 |
| May 27, 2026 | 4.91 | 5.42 | 4.80 | 5.24 | 5.24 | 5.43% | 108,228 |
| May 26, 2026 | 5.03 | 5.20 | 4.90 | 4.97 | 4.97 | 0.81% | 102,778 |
| May 22, 2026 | 5.05 | 5.19 | 4.90 | 4.93 | 4.93 | -0.20% | 26,690 |
| May 21, 2026 | 5.05 | 5.18 | 4.84 | 4.94 | 4.94 | -1.98% | 30,039 |
| May 20, 2026 | 5.09 | 5.25 | 4.83 | 5.04 | 5.04 | 0.40% | 209,888 |
| May 19, 2026 | 5.07 | 5.17 | 4.90 | 5.02 | 5.02 | -1.18% | 61,411 |
| May 18, 2026 | 4.86 | 5.35 | 4.82 | 5.08 | 5.08 | 6.50% | 182,008 |
| May 15, 2026 | 4.74 | 4.93 | 4.50 | 4.77 | 4.77 | -0.21% | 124,892 |
| May 14, 2026 | 5.00 | 5.13 | 4.43 | 4.78 | 4.78 | 3.91% | 199,162 |
| May 13, 2026 | 4.57 | 4.80 | 4.33 | 4.60 | 4.60 | 1.32% | 54,251 |
| 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% | 9,925 |
| May 7, 2026 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 0.85% | 40,884 |
| 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% | 24,169 |
| 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% | 127,605 |