Predictive Oncology Inc. (POAI)
NASDAQ: POAI · Real-Time Price · USD
4.260
-1.220 (-22.26%)
At close: Dec 5, 2025, 4:00 PM EST
4.840
+0.580 (13.62%)
After-hours: Dec 5, 2025, 7:54 PM EST
Predictive Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.69 | 5.72 | 3.88 | 4.26 | 4.26 | -22.19% | 66,469 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.41 | 5.48 | 5.48 | -0.64% | 50,432 |
| Dec 3, 2025 | 5.31 | 6.00 | 5.31 | 5.51 | 5.51 | -0.72% | 55,365 |
| Dec 2, 2025 | 5.59 | 5.69 | 5.48 | 5.55 | 5.55 | 1.83% | 9,076 |
| Dec 1, 2025 | 6.00 | 6.18 | 5.45 | 5.45 | 5.45 | -9.24% | 14,244 |
| Nov 28, 2025 | 6.00 | 6.25 | 5.92 | 6.01 | 6.01 | 1.78% | 4,961 |
| Nov 26, 2025 | 5.86 | 6.46 | 5.86 | 5.90 | 5.90 | -1.34% | 23,302 |
| Nov 25, 2025 | 6.19 | 6.38 | 5.91 | 5.98 | 5.98 | -4.32% | 22,580 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -3.55% | 7,846 |
| Nov 21, 2025 | 5.83 | 6.48 | 5.71 | 6.48 | 6.48 | 7.11% | 13,794 |
| Nov 20, 2025 | 6.08 | 6.72 | 5.98 | 6.05 | 6.05 | -2.73% | 14,368 |
| Nov 19, 2025 | 6.17 | 6.46 | 6.10 | 6.22 | 6.22 | 3.15% | 9,577 |
| Nov 18, 2025 | 5.82 | 6.17 | 5.50 | 6.03 | 6.03 | -0.82% | 60,903 |
| Nov 17, 2025 | 6.64 | 6.72 | 5.98 | 6.08 | 6.08 | -6.17% | 39,827 |
| Nov 14, 2025 | 6.20 | 6.50 | 5.88 | 6.48 | 6.48 | -0.31% | 23,536 |
| Nov 13, 2025 | 6.68 | 8.26 | 6.29 | 6.50 | 6.50 | -3.56% | 48,726 |
| Nov 12, 2025 | 6.55 | 6.77 | 6.26 | 6.74 | 6.74 | 2.90% | 31,560 |
| Nov 11, 2025 | 5.97 | 6.65 | 5.95 | 6.55 | 6.55 | 8.80% | 19,470 |
| Nov 10, 2025 | 6.28 | 6.28 | 5.82 | 6.02 | 6.02 | -3.91% | 16,346 |
| Nov 7, 2025 | 6.00 | 6.38 | 4.76 | 6.27 | 6.27 | -0.56% | 78,704 |
| Nov 6, 2025 | 6.67 | 6.70 | 6.07 | 6.30 | 6.30 | -1.56% | 21,688 |
| Nov 5, 2025 | 7.05 | 7.05 | 6.25 | 6.40 | 6.40 | -11.23% | 49,373 |
| Nov 4, 2025 | 7.95 | 7.95 | 7.01 | 7.21 | 7.21 | -12.50% | 41,328 |
| Nov 3, 2025 | 8.93 | 9.47 | 7.98 | 8.24 | 8.24 | -7.62% | 50,373 |
| Oct 31, 2025 | 8.26 | 9.10 | 8.26 | 8.92 | 8.92 | 5.44% | 22,645 |
| Oct 30, 2025 | 8.84 | 9.26 | 8.27 | 8.46 | 8.46 | -4.30% | 19,118 |
| Oct 29, 2025 | 9.74 | 10.10 | 8.47 | 8.84 | 8.84 | -8.77% | 34,299 |
| Oct 28, 2025 | 9.26 | 9.69 | 9.16 | 9.69 | 9.69 | 4.19% | 32,673 |
| Oct 27, 2025 | 8.12 | 9.84 | 8.12 | 9.30 | 9.30 | 16.10% | 63,975 |
| Oct 24, 2025 | 8.25 | 8.57 | 8.01 | 8.01 | 8.01 | -5.54% | 21,868 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.21 | 8.48 | 8.48 | -8.23% | 43,918 |
| Oct 22, 2025 | 9.26 | 9.55 | 9.15 | 9.24 | 9.24 | -1.91% | 29,382 |
| Oct 21, 2025 | 9.45 | 9.55 | 9.26 | 9.42 | 9.42 | 1.18% | 23,101 |
| Oct 20, 2025 | 9.49 | 9.89 | 9.14 | 9.31 | 9.31 | -2.36% | 23,913 |
| Oct 17, 2025 | 10.99 | 11.16 | 9.37 | 9.54 | 9.54 | -13.32% | 79,044 |
| Oct 16, 2025 | 12.82 | 12.96 | 10.99 | 11.00 | 11.00 | -19.12% | 129,039 |
| Oct 15, 2025 | 13.17 | 13.78 | 13.00 | 13.60 | 13.60 | 0.15% | 55,473 |
| Oct 14, 2025 | 13.22 | 13.98 | 12.80 | 13.58 | 13.58 | 0.82% | 45,964 |
| Oct 13, 2025 | 14.10 | 14.50 | 13.19 | 13.47 | 13.47 | -3.02% | 27,003 |
| Oct 10, 2025 | 14.23 | 14.65 | 13.83 | 13.89 | 13.89 | -2.66% | 65,670 |
| Oct 9, 2025 | 14.18 | 14.49 | 14.12 | 14.27 | 14.27 | -1.59% | 26,342 |
| Oct 8, 2025 | 14.19 | 15.10 | 14.19 | 14.50 | 14.50 | 1.68% | 101,307 |
| Oct 7, 2025 | 14.30 | 14.87 | 13.64 | 14.26 | 14.26 | -0.28% | 55,839 |
| Oct 6, 2025 | 14.24 | 15.13 | 13.50 | 14.30 | 14.30 | -0.17% | 140,280 |
| Oct 3, 2025 | 14.14 | 15.15 | 13.49 | 14.33 | 14.33 | 1.60% | 96,740 |
| Oct 2, 2025 | 13.75 | 15.10 | 12.55 | 14.10 | 14.10 | 3.07% | 106,426 |
| Oct 1, 2025 | 14.31 | 14.31 | 12.15 | 13.68 | 13.68 | -3.80% | 194,563 |
| Sep 30, 2025 | 15.45 | 16.54 | 13.00 | 14.22 | 14.22 | -21.00% | 220,386 |
| Sep 29, 2025 | 32.10 | 32.10 | 16.51 | 18.00 | 18.00 | 54.83% | 3,566,609 |
| Sep 26, 2025 | 15.15 | 15.30 | 10.96 | 11.63 | 11.63 | -18.44% | 48,482 |
| Sep 25, 2025 | 17.40 | 18.00 | 14.25 | 14.25 | 14.25 | -19.47% | 38,550 |
| Sep 24, 2025 | 17.55 | 17.70 | 16.05 | 17.70 | 17.70 | 1.72% | 14,784 |
| Sep 23, 2025 | 17.25 | 19.19 | 16.50 | 17.40 | 17.40 | -0.85% | 24,374 |
| Sep 22, 2025 | 15.30 | 18.75 | 15.15 | 17.55 | 17.55 | 15.84% | 60,538 |
| Sep 19, 2025 | 15.30 | 15.30 | 14.70 | 15.15 | 15.15 | 2.31% | 7,917 |
| Sep 18, 2025 | 15.30 | 15.30 | 14.40 | 14.81 | 14.81 | -1.17% | 7,075 |
| Sep 17, 2025 | 15.30 | 15.75 | 14.40 | 14.98 | 14.98 | -2.07% | 8,796 |
| Sep 16, 2025 | 14.25 | 15.45 | 13.66 | 15.30 | 15.30 | 9.32% | 11,240 |
| Sep 15, 2025 | 14.40 | 14.42 | 13.65 | 14.00 | 13.99 | -1.79% | 8,839 |
| Sep 12, 2025 | 14.25 | 14.55 | 13.76 | 14.25 | 14.25 | - | 7,757 |
| Sep 11, 2025 | 13.65 | 15.05 | 13.65 | 14.25 | 14.25 | - | 7,316 |
| Sep 10, 2025 | 15.45 | 15.60 | 13.50 | 14.25 | 14.25 | -6.86% | 15,537 |
| Sep 9, 2025 | 14.55 | 16.20 | 14.42 | 15.30 | 15.30 | 6.14% | 23,348 |
| Sep 8, 2025 | 14.30 | 14.85 | 13.20 | 14.42 | 14.41 | 6.27% | 19,401 |
| Sep 5, 2025 | 13.46 | 14.40 | 13.44 | 13.56 | 13.56 | -1.13% | 8,796 |
| Sep 4, 2025 | 13.50 | 13.72 | 12.75 | 13.72 | 13.72 | 1.62% | 6,983 |
| Sep 3, 2025 | 13.50 | 13.65 | 13.16 | 13.50 | 13.50 | -0.82% | 3,242 |
| Sep 2, 2025 | 12.90 | 13.63 | 12.75 | 13.61 | 13.61 | 3.72% | 4,427 |
| Aug 29, 2025 | 13.65 | 13.65 | 13.05 | 13.12 | 13.12 | -4.39% | 2,485 |
| Aug 28, 2025 | 13.95 | 14.00 | 13.52 | 13.73 | 13.72 | 0.12% | 4,052 |
| Aug 27, 2025 | 13.52 | 14.10 | 13.20 | 13.71 | 13.71 | 2.68% | 9,886 |
| Aug 26, 2025 | 13.75 | 13.99 | 13.12 | 13.35 | 13.35 | -3.11% | 5,082 |
| Aug 25, 2025 | 14.49 | 14.49 | 13.58 | 13.78 | 13.78 | -1.23% | 6,179 |
| Aug 22, 2025 | 13.74 | 14.40 | 13.21 | 13.95 | 13.95 | 1.53% | 4,315 |
| Aug 21, 2025 | 13.50 | 13.80 | 13.05 | 13.74 | 13.74 | 1.78% | 3,977 |
| Aug 20, 2025 | 13.50 | 13.59 | 12.90 | 13.50 | 13.50 | - | 3,584 |
| Aug 19, 2025 | 13.80 | 14.40 | 12.90 | 13.50 | 13.50 | 5.49% | 15,939 |
| Aug 18, 2025 | 12.98 | 13.35 | 12.30 | 12.80 | 12.80 | -0.33% | 7,857 |
| Aug 15, 2025 | 13.05 | 13.05 | 12.28 | 12.84 | 12.84 | -1.60% | 12,472 |
| Aug 14, 2025 | 13.65 | 13.72 | 12.39 | 13.05 | 13.05 | - | 12,445 |
| Aug 13, 2025 | 11.10 | 14.14 | 11.10 | 13.05 | 13.05 | 17.59% | 53,835 |
| Aug 12, 2025 | 10.80 | 11.84 | 10.80 | 11.10 | 11.10 | 1.97% | 21,794 |
| Aug 11, 2025 | 11.40 | 11.68 | 10.65 | 10.88 | 10.88 | -4.51% | 12,034 |
| Aug 8, 2025 | 11.87 | 11.87 | 11.25 | 11.40 | 11.40 | 0.97% | 12,883 |
| Aug 7, 2025 | 12.00 | 12.00 | 11.29 | 11.29 | 11.29 | -7.66% | 6,735 |
| Aug 6, 2025 | 11.55 | 12.23 | 11.55 | 12.23 | 12.22 | 5.86% | 9,457 |
| Aug 5, 2025 | 11.70 | 11.85 | 11.25 | 11.55 | 11.55 | -0.53% | 3,266 |
| Aug 4, 2025 | 11.55 | 12.15 | 11.45 | 11.61 | 11.61 | 1.57% | 8,838 |
| Aug 1, 2025 | 11.70 | 11.83 | 11.33 | 11.43 | 11.43 | -3.42% | 10,338 |
| Jul 31, 2025 | 11.78 | 12.15 | 11.40 | 11.84 | 11.83 | 0.94% | 8,751 |
| Jul 30, 2025 | 11.85 | 12.21 | 11.33 | 11.73 | 11.73 | -2.30% | 12,848 |
| Jul 29, 2025 | 12.00 | 12.08 | 11.86 | 12.00 | 12.00 | 0.01% | 12,564 |
| Jul 28, 2025 | 11.99 | 12.30 | 11.84 | 12.00 | 12.00 | 0.08% | 15,822 |
| Jul 25, 2025 | 12.05 | 12.30 | 11.70 | 11.99 | 11.99 | -0.08% | 12,763 |
| Jul 24, 2025 | 12.00 | 12.30 | 11.85 | 12.00 | 12.00 | 0.48% | 8,020 |
| Jul 23, 2025 | 12.08 | 12.27 | 11.69 | 11.94 | 11.94 | 2.60% | 21,675 |
| Jul 22, 2025 | 11.85 | 12.15 | 11.25 | 11.64 | 11.64 | -1.17% | 17,014 |
| Jul 21, 2025 | 12.03 | 12.05 | 11.78 | 11.78 | 11.78 | -0.61% | 11,508 |
| Jul 18, 2025 | 11.85 | 12.15 | 11.85 | 11.85 | 11.85 | 1.09% | 12,280 |
| Jul 17, 2025 | 11.93 | 12.30 | 11.63 | 11.72 | 11.72 | -0.23% | 16,951 |