Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.250
-0.100 (-2.30%)
Mar 9, 2026, 3:35 PM EDT - Market open
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.41 | 5.34 | 4.11 | 4.30 | - | -1.15% | 17,077 |
| Mar 6, 2026 | 4.41 | 4.62 | 4.11 | 4.35 | 4.35 | -2.14% | 27,419 |
| Mar 5, 2026 | 4.40 | 4.69 | 4.30 | 4.45 | 4.45 | 3.13% | 7,345 |
| Mar 4, 2026 | 4.37 | 4.39 | 4.25 | 4.31 | 4.31 | -2.60% | 7,311 |
| Mar 3, 2026 | 4.19 | 4.61 | 4.19 | 4.43 | 4.43 | 1.49% | 4,125 |
| Mar 2, 2026 | 4.50 | 4.68 | 4.27 | 4.36 | 4.36 | 1.87% | 3,470 |
| Feb 27, 2026 | 4.20 | 4.36 | 4.10 | 4.28 | 4.28 | -0.23% | 11,841 |
| Feb 26, 2026 | 4.30 | 4.50 | 4.17 | 4.29 | 4.29 | -0.69% | 7,740 |
| Feb 25, 2026 | 4.35 | 4.59 | 4.30 | 4.32 | 4.32 | -2.04% | 5,664 |
| Feb 24, 2026 | 4.28 | 4.47 | 4.18 | 4.41 | 4.41 | 1.50% | 21,962 |
| Feb 23, 2026 | 4.46 | 4.55 | 4.25 | 4.35 | 4.35 | -1.92% | 15,236 |
| Feb 20, 2026 | 4.39 | 4.61 | 4.30 | 4.43 | 4.43 | -1.34% | 36,735 |
| Feb 19, 2026 | 4.63 | 4.69 | 4.00 | 4.49 | 4.49 | -3.02% | 99,356 |
| Feb 18, 2026 | 4.75 | 4.80 | 4.40 | 4.63 | 4.63 | -0.64% | 37,064 |
| Feb 17, 2026 | 4.80 | 5.10 | 4.65 | 4.66 | 4.66 | -2.10% | 28,182 |
| Feb 13, 2026 | 5.01 | 5.01 | 4.56 | 4.76 | 4.76 | -5.74% | 13,976 |
| Feb 12, 2026 | 5.18 | 5.25 | 5.01 | 5.05 | 5.05 | 1.00% | 9,622 |
| Feb 11, 2026 | 5.24 | 5.31 | 5.00 | 5.00 | 5.00 | -3.10% | 8,297 |
| Feb 10, 2026 | 5.16 | 5.41 | 5.16 | 5.16 | 5.16 | -3.01% | 16,527 |
| Feb 9, 2026 | 5.73 | 5.93 | 5.00 | 5.32 | 5.32 | -5.67% | 31,385 |
| Feb 6, 2026 | 5.95 | 6.04 | 5.60 | 5.64 | 5.64 | -5.05% | 69,183 |
| Feb 5, 2026 | 5.82 | 6.00 | 5.68 | 5.94 | 5.94 | 5.13% | 143,595 |
| Feb 4, 2026 | 5.25 | 5.89 | 5.04 | 5.65 | 5.65 | 11.66% | 73,988 |
| Feb 3, 2026 | 5.07 | 5.17 | 5.02 | 5.06 | 5.06 | -2.50% | 6,442 |
| Feb 2, 2026 | 5.15 | 5.24 | 5.00 | 5.19 | 5.19 | 4.22% | 29,242 |
| Jan 30, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -0.95% | 10,285 |
| Jan 29, 2026 | 4.95 | 5.07 | 4.90 | 5.03 | 5.03 | 0.76% | 3,761 |
| Jan 28, 2026 | 5.13 | 5.13 | 4.85 | 4.99 | 4.99 | -3.67% | 28,380 |
| Jan 27, 2026 | 5.06 | 5.30 | 5.02 | 5.18 | 5.18 | 0.97% | 53,988 |
| Jan 26, 2026 | 5.05 | 5.19 | 4.97 | 5.13 | 5.13 | 1.18% | 6,828 |
| Jan 23, 2026 | 5.01 | 5.15 | 4.96 | 5.07 | 5.07 | 0.28% | 21,589 |
| Jan 22, 2026 | 5.13 | 5.19 | 4.86 | 5.06 | 5.06 | 0.72% | 39,262 |
| Jan 21, 2026 | 4.42 | 5.28 | 4.27 | 5.02 | 5.02 | 13.57% | 117,041 |
| Jan 20, 2026 | 4.34 | 4.42 | 4.27 | 4.42 | 4.42 | 0.45% | 3,023 |
| Jan 16, 2026 | 4.29 | 4.43 | 4.29 | 4.40 | 4.40 | 0.46% | 2,114 |
| Jan 15, 2026 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | 0.69% | 7,030 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.19 | 4.35 | 4.35 | 2.35% | 4,456 |
| Jan 13, 2026 | 4.18 | 4.25 | 4.13 | 4.25 | 4.25 | 1.67% | 11,302 |
| Jan 12, 2026 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | 0.97% | 9,928 |
| Jan 9, 2026 | 4.14 | 4.19 | 4.13 | 4.14 | 4.14 | -1.66% | 2,297 |
| Jan 8, 2026 | 4.21 | 4.21 | 4.06 | 4.21 | 4.21 | - | 27,260 |
| Jan 7, 2026 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | - | 850 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | -0.47% | 4,626 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.13 | 4.23 | 4.23 | -0.47% | 9,556 |
| Jan 2, 2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 1.55% | 4,883 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.14 | 4.19 | 4.19 | -0.59% | 3,751 |
| Dec 30, 2025 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | -0.47% | 1,321 |
| Dec 29, 2025 | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | 0.59% | 2,059 |
| Dec 26, 2025 | 4.10 | 4.23 | 4.03 | 4.21 | 4.21 | 2.56% | 20,567 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.03 | 4.10 | 4.10 | -2.38% | 23,867 |
| Dec 23, 2025 | 4.17 | 4.24 | 4.17 | 4.20 | 4.20 | -0.71% | 6,424 |
| Dec 22, 2025 | 4.08 | 4.23 | 4.06 | 4.23 | 4.23 | 3.68% | 18,167 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.06 | 4.08 | 4.08 | -3.55% | 11,969 |
| Dec 18, 2025 | 4.14 | 4.23 | 4.05 | 4.23 | 4.23 | 0.24% | 24,366 |
| Dec 17, 2025 | 4.15 | 4.22 | 4.06 | 4.22 | 4.22 | 0.48% | 6,574 |
| Dec 16, 2025 | 4.12 | 4.24 | 4.04 | 4.20 | 4.20 | -1.64% | 24,061 |
| Dec 15, 2025 | 4.15 | 4.30 | 4.09 | 4.27 | 4.27 | 2.89% | 18,139 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -0.48% | 17,837 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -1.18% | 12,462 |
| Dec 10, 2025 | 4.43 | 4.56 | 4.19 | 4.22 | 4.22 | -0.94% | 11,437 |
| Dec 9, 2025 | 4.20 | 4.40 | 4.07 | 4.26 | 4.26 | 3.40% | 4,529 |
| Dec 8, 2025 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -0.48% | 4,394 |
| Dec 5, 2025 | 4.31 | 4.39 | 4.14 | 4.14 | 4.14 | -1.43% | 9,015 |
| Dec 4, 2025 | 4.30 | 4.39 | 3.96 | 4.20 | 4.20 | -1.18% | 52,503 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -3.19% | 15,238 |
| Dec 2, 2025 | 4.60 | 4.70 | 4.38 | 4.39 | 4.39 | -3.73% | 31,858 |
| Dec 1, 2025 | 4.67 | 4.99 | 4.55 | 4.56 | 4.56 | -2.77% | 38,745 |
| Nov 28, 2025 | 4.64 | 4.85 | 4.60 | 4.69 | 4.69 | 1.08% | 12,559 |
| Nov 26, 2025 | 4.47 | 4.64 | 4.40 | 4.64 | 4.64 | 3.34% | 43,526 |
| Nov 25, 2025 | 4.69 | 4.69 | 4.43 | 4.49 | 4.49 | -2.39% | 52,935 |
| Nov 24, 2025 | 4.56 | 4.65 | 4.46 | 4.60 | 4.60 | - | 17,941 |
| Nov 21, 2025 | 4.52 | 4.65 | 4.50 | 4.60 | 4.60 | 1.10% | 18,772 |
| Nov 20, 2025 | 4.67 | 4.90 | 4.46 | 4.55 | 4.55 | -1.09% | 32,649 |
| Nov 19, 2025 | 4.55 | 4.66 | 4.45 | 4.60 | 4.60 | 1.77% | 23,260 |
| Nov 18, 2025 | 4.33 | 4.68 | 4.29 | 4.52 | 4.52 | 4.39% | 16,144 |
| Nov 17, 2025 | 4.35 | 4.66 | 4.26 | 4.33 | 4.33 | 0.12% | 42,847 |
| Nov 14, 2025 | 4.64 | 4.98 | 4.27 | 4.33 | 4.33 | -10.46% | 54,789 |
| Nov 13, 2025 | 4.82 | 4.87 | 4.70 | 4.83 | 4.83 | -2.03% | 14,408 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.63 | 4.93 | 4.93 | -0.60% | 26,477 |
| Nov 11, 2025 | 4.39 | 5.34 | 4.36 | 4.96 | 4.96 | 17.54% | 148,242 |
| Nov 10, 2025 | 4.17 | 4.30 | 4.14 | 4.22 | 4.22 | 1.91% | 110,677 |
| Nov 7, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -0.70% | 4,090 |
| Nov 6, 2025 | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | -1.88% | 1,532 |
| Nov 5, 2025 | 4.16 | 4.25 | 4.08 | 4.25 | 4.25 | 1.43% | 2,139 |
| Nov 4, 2025 | 4.08 | 4.19 | 4.06 | 4.19 | 4.19 | - | 11,935 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.05 | 4.19 | 4.19 | -2.56% | 15,974 |
| Oct 31, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.42% | 2,168 |
| Oct 30, 2025 | 4.15 | 4.24 | 4.10 | 4.24 | 4.24 | -0.47% | 1,788 |
| Oct 29, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | -0.35% | 12,526 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.27 | 1.30% | 2,191 |
| Oct 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 533 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 3,651 |
| Oct 23, 2025 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 0.47% | 624 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | -0.47% | 27,545 |
| Oct 21, 2025 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | -0.12% | 8,556 |
| Oct 20, 2025 | 4.07 | 4.30 | 4.07 | 4.30 | 4.30 | 0.82% | 7,870 |
| Oct 17, 2025 | 4.23 | 4.26 | 4.09 | 4.26 | 4.26 | 2.40% | 6,170 |
| Oct 16, 2025 | 4.21 | 4.26 | 4.16 | 4.16 | 4.16 | -0.83% | 10,464 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -0.83% | 10,904 |
| Oct 14, 2025 | 4.29 | 4.37 | 4.03 | 4.23 | 4.23 | -0.24% | 29,731 |