Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.200
-0.040 (-0.94%)
Aug 3, 2026, 11:53 AM EDT - Market open
POCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.20 | 4.42 | 4.10 | 4.24 | 4.24 | 1.92% | 29,537 |
| Jul 30, 2026 | 4.17 | 4.59 | 4.15 | 4.16 | 4.16 | 0.24% | 78,178 |
| Jul 29, 2026 | 4.44 | 4.49 | 4.10 | 4.15 | 4.15 | -6.53% | 50,879 |
| Jul 28, 2026 | 4.34 | 4.49 | 4.20 | 4.44 | 4.44 | 4.23% | 31,334 |
| Jul 27, 2026 | 4.27 | 4.42 | 4.26 | 4.26 | 4.26 | -0.93% | 12,221 |
| Jul 24, 2026 | 4.37 | 4.44 | 4.24 | 4.30 | 4.30 | - | 24,842 |
| Jul 23, 2026 | 4.45 | 4.59 | 4.30 | 4.30 | 4.30 | -3.37% | 26,344 |
| Jul 22, 2026 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -2.09% | 3,981 |
| Jul 21, 2026 | 4.32 | 4.63 | 4.32 | 4.55 | 4.55 | 5.70% | 16,374 |
| Jul 20, 2026 | 4.39 | 4.39 | 4.26 | 4.30 | 4.30 | -0.92% | 27,661 |
| Jul 17, 2026 | 4.46 | 4.87 | 4.24 | 4.34 | 4.34 | -2.47% | 23,931 |
| Jul 16, 2026 | 4.74 | 4.77 | 4.45 | 4.45 | 4.45 | -5.72% | 36,895 |
| Jul 15, 2026 | 4.85 | 4.87 | 4.66 | 4.72 | 4.72 | -1.67% | 40,265 |
| Jul 14, 2026 | 4.86 | 5.02 | 4.72 | 4.80 | 4.80 | - | 34,893 |
| Jul 13, 2026 | 4.98 | 5.33 | 4.80 | 4.80 | 4.80 | -3.61% | 20,120 |
| Jul 10, 2026 | 4.99 | 4.99 | 4.81 | 4.98 | 4.98 | 0.61% | 17,718 |
| Jul 9, 2026 | 4.80 | 5.00 | 4.77 | 4.95 | 4.95 | 3.56% | 23,269 |
| Jul 8, 2026 | 4.79 | 5.00 | 4.74 | 4.78 | 4.78 | -1.65% | 13,725 |
| Jul 7, 2026 | 5.05 | 5.12 | 4.74 | 4.86 | 4.86 | -2.02% | 54,913 |
| Jul 6, 2026 | 5.06 | 5.13 | 4.90 | 4.96 | 4.96 | -1.98% | 38,088 |
| Jul 2, 2026 | 5.22 | 5.22 | 5.00 | 5.06 | 5.06 | -1.56% | 30,501 |
| Jul 1, 2026 | 5.26 | 5.26 | 5.04 | 5.14 | 5.14 | 0.78% | 45,132 |
| Jun 30, 2026 | 5.31 | 5.31 | 5.05 | 5.10 | 5.10 | -0.58% | 30,128 |
| Jun 29, 2026 | 5.39 | 5.47 | 5.10 | 5.13 | 5.13 | -3.02% | 37,764 |
| Jun 26, 2026 | 5.18 | 5.40 | 5.08 | 5.29 | 5.29 | 3.93% | 78,230 |
| Jun 25, 2026 | 5.23 | 5.37 | 4.97 | 5.09 | 5.09 | -0.97% | 36,100 |
| Jun 24, 2026 | 5.30 | 5.43 | 5.01 | 5.14 | 5.14 | -2.28% | 37,770 |
| Jun 23, 2026 | 5.55 | 5.68 | 5.23 | 5.26 | 5.26 | -2.77% | 28,130 |
| 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% | 30,827 |
| 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 |