Precision Optics Corporation, Inc. - Common stock (POCI)
4.2400
+0.0300 (0.71%)
NASDAQ· Last Trade: Aug 5th, 12:29 PM EDT
Historical Prices For Precision Optics Corporation, Inc. - Common stock (POCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.18 | 4.32 | 4.15 | 4.21 | 52,517 | 4.21 |
| 8/03/2026 | 4.24 | 4.39 | 4.12 | 4.19 | 35,178 | 4.19 |
| 7/31/2026 | 4.20 | 4.42 | 4.10 | 4.24 | 29,539 | 4.24 |
| 7/30/2026 | 4.17 | 4.59 | 4.15 | 4.16 | 78,179 | 4.16 |
| 7/29/2026 | 4.44 | 4.49 | 4.10 | 4.15 | 50,879 | 4.15 |
| 7/28/2026 | 4.34 | 4.49 | 4.20 | 4.44 | 31,333 | 4.44 |
| 7/27/2026 | 4.27 | 4.42 | 4.26 | 4.26 | 12,221 | 4.26 |
| 7/24/2026 | 4.37 | 4.44 | 4.24 | 4.30 | 24,843 | 4.30 |
| 7/23/2026 | 4.45 | 4.59 | 4.30 | 4.30 | 26,344 | 4.30 |
| 7/22/2026 | 4.50 | 4.52 | 4.45 | 4.45 | 3,961 | 4.45 |
| 7/21/2026 | 4.32 | 4.63 | 4.32 | 4.54 | 16,374 | 4.54 |
| 7/20/2026 | 4.39 | 4.39 | 4.26 | 4.30 | 27,661 | 4.30 |
| 7/17/2026 | 4.46 | 4.87 | 4.24 | 4.34 | 23,931 | 4.34 |
| 7/16/2026 | 4.74 | 4.76 | 4.45 | 4.45 | 36,896 | 4.45 |
| 7/15/2026 | 4.84 | 4.87 | 4.66 | 4.72 | 40,265 | 4.72 |
| 7/14/2026 | 4.86 | 5.02 | 4.72 | 4.80 | 34,894 | 4.80 |
| 7/13/2026 | 4.98 | 5.33 | 4.79 | 4.80 | 20,120 | 4.80 |
| 7/10/2026 | 4.99 | 4.99 | 4.81 | 4.98 | 17,719 | 4.98 |
| 7/09/2026 | 4.80 | 5.00 | 4.77 | 4.95 | 23,269 | 4.95 |
| 7/08/2026 | 4.79 | 5.00 | 4.74 | 4.78 | 13,725 | 4.78 |
| 7/07/2026 | 5.05 | 5.12 | 4.74 | 4.86 | 54,913 | 4.86 |
| 7/06/2026 | 5.06 | 5.13 | 4.90 | 4.96 | 38,088 | 4.96 |
| 7/02/2026 | 5.22 | 5.22 | 5.00 | 5.06 | 30,502 | 5.06 |
| 7/01/2026 | 5.26 | 5.26 | 5.04 | 5.14 | 45,132 | 5.14 |
| 6/30/2026 | 5.31 | 5.31 | 5.05 | 5.10 | 30,129 | 5.10 |
| 6/29/2026 | 5.39 | 5.47 | 5.10 | 5.13 | 37,765 | 5.13 |
| 6/26/2026 | 5.18 | 5.40 | 5.08 | 5.29 | 78,231 | 5.29 |
| 6/25/2026 | 5.23 | 5.37 | 4.97 | 5.09 | 36,101 | 5.09 |
| 6/24/2026 | 5.30 | 5.42 | 5.01 | 5.14 | 37,771 | 5.14 |
| 6/23/2026 | 5.55 | 5.67 | 5.22 | 5.26 | 28,131 | 5.26 |
| 6/22/2026 | 5.76 | 5.76 | 5.41 | 5.41 | 34,058 | 5.41 |
| 6/18/2026 | 5.82 | 6.11 | 5.69 | 5.72 | 30,827 | 5.72 |
| 6/17/2026 | 5.95 | 5.95 | 5.31 | 5.79 | 18,823 | 5.79 |
| 6/16/2026 | 5.73 | 6.15 | 5.66 | 5.90 | 29,812 | 5.90 |
| 6/15/2026 | 5.95 | 6.10 | 5.73 | 5.96 | 22,383 | 5.96 |
| 6/12/2026 | 5.74 | 6.15 | 5.67 | 5.89 | 59,085 | 5.89 |
| 6/11/2026 | 5.68 | 5.82 | 5.58 | 5.77 | 30,453 | 5.77 |
| 6/10/2026 | 5.65 | 5.74 | 5.58 | 5.65 | 17,326 | 5.65 |
| 6/09/2026 | 5.59 | 5.83 | 5.59 | 5.68 | 19,779 | 5.68 |
| 6/08/2026 | 5.85 | 5.88 | 5.30 | 5.62 | 45,366 | 5.62 |
| 6/05/2026 | 5.67 | 5.87 | 5.60 | 5.80 | 67,455 | 5.80 |
| 6/04/2026 | 5.50 | 5.75 | 5.45 | 5.53 | 79,442 | 5.53 |
| 6/03/2026 | 5.73 | 5.94 | 5.47 | 5.50 | 19,379 | 5.50 |
| 6/02/2026 | 5.50 | 5.79 | 5.50 | 5.72 | 64,832 | 5.72 |
| 6/01/2026 | 5.52 | 5.76 | 5.38 | 5.50 | 112,941 | 5.50 |
| 5/29/2026 | 0.00 | 5.60 | 5.30 | 5.44 | 31,466 | 5.44 |
| 5/28/2026 | 5.30 | 5.75 | 5.13 | 5.49 | 129,065 | 5.49 |
| 5/27/2026 | 4.91 | 5.42 | 4.80 | 5.24 | 108,049 | 5.24 |
| 5/26/2026 | 5.03 | 5.20 | 4.90 | 4.97 | 102,779 | 4.97 |
| 5/22/2026 | 5.05 | 5.18 | 4.90 | 4.93 | 26,691 | 4.93 |
| 5/21/2026 | 5.05 | 5.18 | 4.84 | 4.94 | 30,040 | 4.94 |
| 5/20/2026 | 5.09 | 5.25 | 4.83 | 5.04 | 209,888 | 5.04 |
| 5/19/2026 | 5.07 | 5.17 | 4.90 | 5.02 | 61,387 | 5.02 |
| 5/18/2026 | 4.86 | 5.35 | 4.82 | 5.08 | 182,008 | 5.08 |
| 5/15/2026 | 4.74 | 4.93 | 4.72 | 4.77 | 124,893 | 4.77 |
| 5/14/2026 | 5.00 | 5.13 | 4.43 | 4.78 | 199,110 | 4.78 |
| 5/13/2026 | 4.57 | 4.80 | 4.33 | 4.60 | 50,183 | 4.60 |
| 5/12/2026 | 4.45 | 4.55 | 4.42 | 4.54 | 20,692 | 4.54 |
| 5/11/2026 | 4.58 | 4.58 | 4.39 | 4.49 | 19,265 | 4.49 |
| 5/08/2026 | 4.74 | 4.74 | 4.58 | 4.59 | 9,925 | 4.59 |
| 5/07/2026 | 4.67 | 4.75 | 4.60 | 4.75 | 40,884 | 4.75 |
| 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 |