Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.560
+0.130 (2.93%)
At close: Aug 21, 2026, 4:00 PM EDT
4.600
+0.040 (0.88%)
After-hours: Aug 21, 2026, 7:30 PM EDT
POCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.45 | 4.60 | 4.32 | 4.56 | 4.56 | 2.93% | 95,222 |
| 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% | 102,091 |
| Aug 17, 2026 | 4.39 | 4.53 | 4.17 | 4.18 | 4.18 | -4.68% | 42,420 |
| Aug 14, 2026 | 4.23 | 4.53 | 4.20 | 4.39 | 4.39 | 4.40% | 82,615 |
| Aug 13, 2026 | 4.15 | 4.24 | 4.07 | 4.20 | 4.20 | 1.20% | 41,223 |
| Aug 12, 2026 | 4.21 | 4.39 | 4.15 | 4.15 | 4.15 | -2.12% | 32,699 |
| Aug 11, 2026 | 4.25 | 4.39 | 4.15 | 4.24 | 4.24 | - | 40,551 |
| Aug 10, 2026 | 4.27 | 4.38 | 4.21 | 4.24 | 4.24 | 0.47% | 70,134 |
| Aug 7, 2026 | 4.31 | 4.31 | 4.08 | 4.22 | 4.22 | -0.47% | 107,209 |
| Aug 6, 2026 | 4.33 | 4.55 | 4.20 | 4.24 | 4.24 | -1.40% | 62,153 |
| Aug 5, 2026 | 4.25 | 4.38 | 4.20 | 4.30 | 4.30 | 2.14% | 63,075 |
| Aug 4, 2026 | 4.18 | 4.32 | 4.15 | 4.21 | 4.21 | 0.48% | 52,517 |
| Aug 3, 2026 | 4.24 | 4.39 | 4.12 | 4.19 | 4.19 | -1.18% | 35,178 |
| Jul 31, 2026 | 4.20 | 4.42 | 4.10 | 4.24 | 4.24 | 1.92% | 29,538 |
| Jul 30, 2026 | 4.17 | 4.59 | 4.15 | 4.16 | 4.16 | 0.24% | 78,179 |
| 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 |