Precision Optics Corporation, Inc. - Common stock (POCI)
4.7100
+0.1100 (2.39%)
NASDAQ · Last Trade: May 6th, 7:59 PM EDT
Historical Prices For Precision Optics Corporation, Inc. - Common stock (POCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 4.65 | 4.95 | 4.50 | 4.71 | 25,985 | 4.71 |
| 5/05/2026 | 4.20 | 4.60 | 4.20 | 4.60 | 68,603 | 4.60 |
| 5/04/2026 | 4.16 | 4.32 | 4.16 | 4.23 | 8,720 | 4.23 |
| 5/01/2026 | 4.24 | 4.35 | 4.17 | 4.26 | 6,422 | 4.26 |
| 4/30/2026 | 4.23 | 4.32 | 4.23 | 4.23 | 16,625 | 4.23 |
| 4/29/2026 | 4.26 | 4.30 | 4.15 | 4.29 | 10,671 | 4.29 |
| 4/28/2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4,030 | 4.18 |
| 4/27/2026 | 4.23 | 4.30 | 4.18 | 4.19 | 9,587 | 4.19 |
| 4/24/2026 | 4.16 | 4.19 | 4.02 | 4.15 | 24,169 | 4.15 |
| 4/23/2026 | 4.28 | 4.40 | 4.16 | 4.20 | 4,241 | 4.20 |
| 4/22/2026 | 4.23 | 4.40 | 4.20 | 4.25 | 21,684 | 4.25 |
| 4/21/2026 | 4.54 | 4.54 | 4.05 | 4.33 | 47,989 | 4.33 |
| 4/20/2026 | 4.45 | 4.58 | 4.29 | 4.44 | 38,778 | 4.44 |
| 4/17/2026 | 4.70 | 4.70 | 4.24 | 4.34 | 57,328 | 4.34 |
| 4/16/2026 | 4.50 | 4.70 | 4.48 | 4.70 | 46,059 | 4.70 |
| 4/15/2026 | 4.15 | 4.48 | 4.15 | 4.48 | 53,320 | 4.48 |
| 4/14/2026 | 4.38 | 4.45 | 4.19 | 4.31 | 25,428 | 4.31 |
| 4/13/2026 | 4.25 | 4.60 | 4.12 | 4.43 | 127,606 | 4.43 |
| 4/10/2026 | 4.11 | 4.52 | 4.09 | 4.17 | 87,145 | 4.17 |
| 4/09/2026 | 4.00 | 4.10 | 3.91 | 3.99 | 12,830 | 3.99 |
| 4/08/2026 | 3.96 | 4.11 | 3.95 | 3.96 | 16,044 | 3.96 |
| 4/07/2026 | 4.00 | 4.05 | 3.90 | 3.90 | 27,624 | 3.90 |
| 4/06/2026 | 4.17 | 4.29 | 3.95 | 4.00 | 26,991 | 4.00 |
| 4/02/2026 | 4.05 | 4.29 | 4.05 | 4.27 | 31,094 | 4.27 |
| 4/01/2026 | 4.41 | 4.45 | 4.01 | 4.01 | 38,026 | 4.01 |
| 3/31/2026 | 4.33 | 4.41 | 4.24 | 4.39 | 8,180 | 4.39 |
| 3/30/2026 | 4.19 | 4.39 | 3.93 | 4.20 | 26,049 | 4.20 |
| 3/27/2026 | 3.89 | 4.27 | 3.55 | 4.19 | 151,313 | 4.19 |
| 3/26/2026 | 4.05 | 4.42 | 4.05 | 4.21 | 42,818 | 4.21 |
| 3/25/2026 | 4.47 | 4.56 | 4.35 | 4.49 | 2,773 | 4.49 |
| 3/24/2026 | 4.38 | 4.55 | 4.28 | 4.28 | 3,678 | 4.28 |
| 3/23/2026 | 4.53 | 4.53 | 4.27 | 4.38 | 3,715 | 4.38 |
| 3/20/2026 | 4.08 | 4.48 | 4.08 | 4.40 | 35,555 | 4.40 |
| 3/19/2026 | 4.19 | 4.44 | 4.05 | 4.11 | 11,071 | 4.11 |
| 3/18/2026 | 4.48 | 4.48 | 4.12 | 4.18 | 10,091 | 4.18 |
| 3/17/2026 | 4.14 | 4.30 | 3.95 | 4.15 | 30,681 | 4.15 |
| 3/16/2026 | 4.20 | 4.79 | 4.15 | 4.27 | 17,271 | 4.27 |
| 3/13/2026 | 4.42 | 4.48 | 4.25 | 4.29 | 8,435 | 4.29 |
| 3/12/2026 | 4.40 | 4.52 | 4.23 | 4.52 | 1,945 | 4.52 |
| 3/11/2026 | 4.48 | 4.60 | 4.30 | 4.41 | 10,452 | 4.41 |
| 3/10/2026 | 4.34 | 4.52 | 4.30 | 4.40 | 9,474 | 4.40 |
| 3/09/2026 | 4.41 | 5.34 | 4.11 | 4.34 | 19,995 | 4.34 |
| 3/06/2026 | 4.41 | 4.62 | 4.11 | 4.35 | 27,419 | 4.35 |
| 3/05/2026 | 4.40 | 4.69 | 4.30 | 4.45 | 7,346 | 4.45 |
| 3/04/2026 | 4.37 | 4.39 | 4.25 | 4.31 | 7,311 | 4.31 |
| 3/03/2026 | 4.19 | 4.61 | 4.19 | 4.42 | 4,125 | 4.42 |
| 3/02/2026 | 4.49 | 4.68 | 4.27 | 4.36 | 3,470 | 4.36 |
| 2/27/2026 | 4.20 | 4.36 | 4.10 | 4.28 | 11,841 | 4.28 |
| 2/26/2026 | 4.30 | 4.50 | 4.17 | 4.29 | 7,740 | 4.29 |
| 2/25/2026 | 4.35 | 4.59 | 4.30 | 4.32 | 5,664 | 4.32 |
| 2/24/2026 | 4.28 | 4.47 | 4.18 | 4.41 | 21,962 | 4.41 |
| 2/23/2026 | 4.46 | 4.55 | 4.25 | 4.34 | 15,236 | 4.34 |
| 2/20/2026 | 4.39 | 4.61 | 4.30 | 4.43 | 36,735 | 4.43 |
| 2/19/2026 | 4.63 | 4.69 | 4.00 | 4.49 | 99,356 | 4.49 |
| 2/18/2026 | 4.75 | 4.80 | 4.40 | 4.63 | 37,064 | 4.63 |
| 2/17/2026 | 4.80 | 5.10 | 4.65 | 4.66 | 28,182 | 4.66 |
| 2/13/2026 | 5.01 | 5.01 | 4.56 | 4.76 | 13,988 | 4.76 |
| 2/12/2026 | 5.18 | 5.25 | 5.01 | 5.05 | 9,622 | 5.05 |
| 2/11/2026 | 5.24 | 5.31 | 5.00 | 5.00 | 8,297 | 5.00 |
| 2/10/2026 | 5.16 | 5.41 | 5.16 | 5.16 | 16,527 | 5.16 |
| 2/09/2026 | 5.73 | 5.93 | 5.00 | 5.32 | 31,385 | 5.32 |