Precision Optics Corporation, Inc. POCI
NASDAQ · United States · Health Technology
$4.46+0.19 (+4.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.46 | +4.45% | $4.23 | $4.58 | $4.23 | 38.80K |
| 2026-10-01 | $4.27 | +2.89% | $4.21 | $4.33 | $4.15 | 49.70K |
| 2026-09-30 | $4.15 | -2.81% | $4.23 | $4.32 | $4.08 | 96.80K |
| 2026-09-29 | $4.27 | -5.74% | $4.20 | $4.38 | $4.04 | 248.90K |
| 2026-09-28 | $4.53 | -2.16% | $4.75 | $4.88 | $4.48 | 522.50K |
| 2026-09-25 | $4.63 | -3.14% | $4.81 | $4.88 | $4.54 | 49.30K |
| 2026-09-24 | $4.78 | +0.42% | $4.80 | $4.88 | $4.67 | 62.90K |
| 2026-09-23 | $4.76 | +3.70% | $4.60 | $4.76 | $4.54 | 40.20K |
| 2026-09-22 | $4.59 | +3.15% | $4.44 | $4.60 | $4.31 | 58.10K |
| 2026-09-21 | $4.45 | -0.22% | $4.48 | $4.53 | $4.32 | 24.70K |
| 2026-09-18 | $4.46 | +2.29% | $4.36 | $4.50 | $4.30 | 74.30K |
| 2026-09-17 | $4.36 | +4.56% | $4.22 | $4.44 | $4.22 | 30.10K |
| 2026-09-16 | $4.17 | -0.95% | $4.27 | $4.27 | $4.16 | 24.00K |
| 2026-09-15 | $4.21 | -3.00% | $4.36 | $4.36 | $4.21 | 31.80K |
| 2026-09-14 | $4.34 | -0.46% | $4.43 | $4.51 | $4.31 | 46.90K |
| 2026-09-11 | $4.36 | -0.68% | $4.44 | $4.50 | $4.35 | 49.00K |
| 2026-09-10 | $4.39 | +0.92% | $4.35 | $4.50 | $4.31 | 49.10K |
| 2026-09-09 | $4.35 | -0.91% | $4.40 | $4.40 | $4.31 | 16.10K |
| 2026-09-08 | $4.39 | +0.92% | $4.49 | $4.49 | $4.31 | 38.90K |
| 2026-09-04 | $4.35 | -0.46% | $4.39 | $4.50 | $4.27 | 45.10K |
| 2026-09-03 | $4.37 | -1.80% | $4.57 | $4.63 | $4.36 | 82.50K |
| 2026-09-02 | $4.45 | +4.95% | $4.22 | $4.53 | $4.22 | 20.10K |
| 2026-09-01 | $4.24 | -1.40% | $4.36 | $4.44 | $4.21 | 17.80K |
| 2026-08-31 | $4.30 | -2.27% | $4.37 | $4.40 | $4.29 | 10.80K |
| 2026-08-28 | $4.40 | -0.68% | $4.39 | $4.53 | $4.30 | 43.10K |
| 2026-08-27 | $4.43 | +1.84% | $4.38 | $4.43 | $4.31 | 21.00K |
| 2026-08-26 | $4.35 | -1.36% | $4.57 | $4.57 | $4.35 | 6.00K |
| 2026-08-25 | $4.41 | -0.68% | $4.86 | $4.86 | $4.38 | 17.70K |
| 2026-08-24 | $4.44 | -2.63% | $4.60 | $5.04 | $4.29 | 41.30K |
| 2026-08-21 | $4.56 | +2.93% | $4.45 | $4.60 | $4.32 | 95.20K |
| 2026-08-20 | $4.43 | -0.23% | $4.50 | $4.64 | $4.36 | 28.60K |
| 2026-08-19 | $4.44 | +2.30% | $4.37 | $4.48 | $4.25 | 28.20K |
| 2026-08-18 | $4.34 | +3.83% | $4.18 | $4.49 | $4.17 | 102.10K |
| 2026-08-17 | $4.18 | -4.78% | $4.39 | $4.53 | $4.17 | 42.40K |
| 2026-08-14 | $4.39 | +4.52% | $4.23 | $4.53 | $4.20 | 82.60K |
| 2026-08-13 | $4.20 | +1.20% | $4.15 | $4.24 | $4.07 | 41.20K |
| 2026-08-12 | $4.15 | -2.12% | $4.21 | $4.39 | $4.15 | 32.70K |
| 2026-08-11 | $4.24 | 0.00% | $4.25 | $4.39 | $4.15 | 40.60K |
| 2026-08-10 | $4.24 | +0.47% | $4.27 | $4.38 | $4.21 | 70.10K |
| 2026-08-07 | $4.22 | -0.47% | $4.31 | $4.31 | $4.08 | 107.20K |
| 2026-08-06 | $4.24 | -1.40% | $4.33 | $4.55 | $4.20 | 62.20K |
| 2026-08-05 | $4.30 | +2.14% | $4.25 | $4.38 | $4.20 | 63.10K |
| 2026-08-04 | $4.21 | +0.48% | $4.18 | $4.32 | $4.15 | 52.50K |
| 2026-08-03 | $4.19 | -1.18% | $4.24 | $4.39 | $4.12 | 35.20K |
| 2026-07-31 | $4.24 | +1.92% | $4.20 | $4.42 | $4.10 | 29.50K |
| 2026-07-30 | $4.16 | +0.24% | $4.17 | $4.59 | $4.15 | 78.20K |
| 2026-07-29 | $4.15 | -6.53% | $4.44 | $4.49 | $4.10 | 50.90K |
| 2026-07-28 | $4.44 | +4.23% | $4.34 | $4.49 | $4.20 | 31.30K |
| 2026-07-27 | $4.26 | -0.93% | $4.27 | $4.42 | $4.26 | 12.20K |
| 2026-07-24 | $4.30 | 0.00% | $4.37 | $4.44 | $4.24 | 24.80K |
| 2026-07-23 | $4.30 | -3.37% | $4.45 | $4.59 | $4.30 | 26.30K |
| 2026-07-22 | $4.45 | -2.20% | $4.50 | $4.52 | $4.45 | 4.00K |
| 2026-07-21 | $4.55 | +5.81% | $4.32 | $4.63 | $4.32 | 16.40K |
| 2026-07-20 | $4.30 | -0.92% | $4.39 | $4.39 | $4.26 | 27.70K |
| 2026-07-17 | $4.34 | -2.47% | $4.46 | $4.87 | $4.24 | 23.90K |
| 2026-07-16 | $4.45 | -5.72% | $4.74 | $4.77 | $4.45 | 36.90K |
| 2026-07-15 | $4.72 | -1.67% | $4.85 | $4.87 | $4.66 | 40.30K |
| 2026-07-14 | $4.80 | 0.00% | $4.86 | $5.02 | $4.72 | 34.90K |
| 2026-07-13 | $4.80 | -3.61% | $4.98 | $5.33 | $4.80 | 20.10K |
| 2026-07-10 | $4.98 | +0.61% | $4.99 | $4.99 | $4.81 | 17.70K |
| 2026-07-09 | $4.95 | +3.56% | $4.80 | $5.00 | $4.77 | 23.30K |
| 2026-07-08 | $4.78 | -1.65% | $4.79 | $5.00 | $4.74 | 13.70K |
| 2026-07-07 | $4.86 | -2.02% | $5.05 | $5.12 | $4.74 | 54.90K |
| 2026-07-06 | $4.96 | -1.98% | $5.06 | $5.13 | $4.90 | 37.80K |
| 2026-07-02 | $5.06 | -1.56% | $5.22 | $5.22 | $5.00 | 30.50K |
| 2026-07-01 | $5.14 | +0.78% | $5.26 | $5.26 | $5.04 | 45.10K |
| 2026-06-30 | $5.10 | -0.58% | $5.31 | $5.31 | $5.05 | 30.10K |
| 2026-06-29 | $5.13 | -3.02% | $5.39 | $5.47 | $5.10 | 37.80K |
| 2026-06-26 | $5.29 | +3.93% | $5.18 | $5.40 | $5.08 | 78.20K |
| 2026-06-25 | $5.09 | -0.97% | $5.23 | $5.37 | $4.97 | 36.10K |
| 2026-06-24 | $5.14 | -2.28% | $5.30 | $5.43 | $5.01 | 37.80K |
| 2026-06-23 | $5.26 | -2.77% | $5.55 | $5.68 | $5.23 | 28.10K |
| 2026-06-22 | $5.41 | -5.42% | $5.76 | $5.76 | $5.41 | 34.10K |
| 2026-06-18 | $5.72 | -1.21% | $5.82 | $6.11 | $5.69 | 30.80K |
| 2026-06-17 | $5.79 | -1.86% | $5.95 | $5.95 | $5.31 | 18.80K |
| 2026-06-16 | $5.90 | -1.01% | $5.73 | $6.15 | $5.66 | 29.80K |
| 2026-06-15 | $5.96 | +1.19% | $5.95 | $6.10 | $5.73 | 22.10K |
| 2026-06-12 | $5.89 | +2.08% | $5.74 | $6.15 | $5.67 | 59.10K |
| 2026-06-11 | $5.77 | +2.12% | $5.69 | $5.82 | $5.58 | 30.50K |
| 2026-06-10 | $5.65 | -0.53% | $5.65 | $5.74 | $5.58 | 17.30K |
| 2026-06-09 | $5.68 | +1.07% | $5.59 | $5.83 | $5.54 | 19.80K |
| 2026-06-08 | $5.62 | -3.10% | $5.85 | $5.88 | $5.30 | 45.40K |
| 2026-06-05 | $5.80 | +4.88% | $5.67 | $5.87 | $5.60 | 67.20K |
| 2026-06-04 | $5.53 | +0.55% | $5.50 | $5.75 | $5.45 | 79.40K |
| 2026-06-03 | $5.50 | -3.85% | $5.73 | $5.94 | $5.47 | 19.20K |
| 2026-06-02 | $5.72 | +4.00% | $5.50 | $5.79 | $5.50 | 64.80K |
| 2026-06-01 | $5.50 | +1.10% | $5.52 | $5.76 | $5.38 | 112.90K |
| 2026-05-29 | $5.44 | -0.91% | $5.50 | $5.60 | $5.30 | 31.50K |
| 2026-05-28 | $5.49 | +4.77% | $5.30 | $5.75 | $5.13 | 128.00K |
| 2026-05-27 | $5.24 | +5.43% | $4.91 | $5.42 | $4.80 | 108.00K |