Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
5.25
+0.16 (3.14%)
At close: Jun 26, 2026, 4:00 PM EDT
5.29
+0.04 (0.76%)
After-hours: Jun 26, 2026, 4:10 PM EDT
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.18 | 5.40 | 5.08 | 5.29 | 5.29 | 3.93% | 78,230 |
| Jun 25, 2026 | 5.23 | 5.37 | 4.97 | 5.09 | 5.09 | -0.97% | 36,100 |
| Jun 24, 2026 | 5.30 | 5.43 | 5.01 | 5.14 | 5.14 | -2.28% | 37,770 |
| Jun 23, 2026 | 5.55 | 5.68 | 5.23 | 5.26 | 5.26 | -2.77% | 28,130 |
| Jun 22, 2026 | 5.76 | 5.76 | 5.41 | 5.41 | 5.41 | -5.42% | 34,057 |
| Jun 18, 2026 | 5.82 | 6.11 | 5.69 | 5.72 | 5.72 | -1.21% | 30,827 |
| Jun 17, 2026 | 5.95 | 5.95 | 5.31 | 5.79 | 5.79 | -1.86% | 18,823 |
| Jun 16, 2026 | 5.73 | 6.15 | 5.66 | 5.90 | 5.90 | -0.92% | 29,812 |
| Jun 15, 2026 | 5.95 | 6.10 | 5.73 | 5.96 | 5.96 | 1.10% | 22,382 |
| Jun 12, 2026 | 5.74 | 6.15 | 5.67 | 5.89 | 5.89 | 2.08% | 59,083 |
| Jun 11, 2026 | 5.69 | 5.82 | 5.58 | 5.77 | 5.77 | 2.12% | 30,453 |
| Jun 10, 2026 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | -0.53% | 17,325 |
| Jun 9, 2026 | 5.59 | 5.83 | 5.54 | 5.68 | 5.68 | 1.07% | 19,778 |
| Jun 8, 2026 | 5.85 | 5.88 | 5.30 | 5.62 | 5.62 | -3.10% | 45,366 |
| Jun 5, 2026 | 5.67 | 5.87 | 5.60 | 5.80 | 5.80 | 4.88% | 67,455 |
| Jun 4, 2026 | 5.50 | 5.75 | 5.45 | 5.53 | 5.53 | 0.55% | 79,441 |
| Jun 3, 2026 | 5.73 | 5.94 | 5.47 | 5.50 | 5.50 | -3.85% | 19,429 |
| Jun 2, 2026 | 5.50 | 5.79 | 5.50 | 5.72 | 5.72 | 4.00% | 64,831 |
| Jun 1, 2026 | 5.52 | 5.76 | 5.38 | 5.50 | 5.50 | 1.10% | 112,941 |
| May 29, 2026 | 5.50 | 5.60 | 5.30 | 5.44 | 5.44 | -0.91% | 31,465 |
| May 28, 2026 | 5.30 | 5.75 | 5.13 | 5.49 | 5.49 | 4.77% | 129,065 |
| May 27, 2026 | 4.91 | 5.42 | 4.80 | 5.24 | 5.24 | 5.43% | 108,228 |
| May 26, 2026 | 5.03 | 5.20 | 4.90 | 4.97 | 4.97 | 0.81% | 102,778 |
| May 22, 2026 | 5.05 | 5.19 | 4.90 | 4.93 | 4.93 | -0.20% | 26,690 |
| May 21, 2026 | 5.05 | 5.18 | 4.84 | 4.94 | 4.94 | -1.98% | 30,039 |
| May 20, 2026 | 5.09 | 5.25 | 4.83 | 5.04 | 5.04 | 0.40% | 209,888 |
| May 19, 2026 | 5.07 | 5.17 | 4.90 | 5.02 | 5.02 | -1.18% | 61,411 |
| May 18, 2026 | 4.86 | 5.35 | 4.82 | 5.08 | 5.08 | 6.50% | 182,008 |
| May 15, 2026 | 4.74 | 4.93 | 4.50 | 4.77 | 4.77 | -0.21% | 124,892 |
| May 14, 2026 | 5.00 | 5.13 | 4.43 | 4.78 | 4.78 | 3.91% | 199,162 |
| May 13, 2026 | 4.57 | 4.80 | 4.33 | 4.60 | 4.60 | 1.32% | 54,251 |
| May 12, 2026 | 4.45 | 4.55 | 4.42 | 4.54 | 4.54 | 1.11% | 20,691 |
| May 11, 2026 | 4.58 | 4.58 | 4.39 | 4.49 | 4.49 | -2.18% | 19,264 |
| May 8, 2026 | 4.74 | 4.74 | 4.58 | 4.59 | 4.59 | -3.37% | 9,925 |
| May 7, 2026 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 0.85% | 40,884 |
| May 6, 2026 | 4.65 | 4.95 | 4.50 | 4.71 | 4.71 | 2.39% | 25,984 |
| May 5, 2026 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 8.75% | 68,603 |
| May 4, 2026 | 4.16 | 4.32 | 4.16 | 4.23 | 4.23 | -0.70% | 8,719 |
| May 1, 2026 | 4.24 | 4.35 | 4.18 | 4.26 | 4.26 | 0.71% | 6,422 |
| Apr 30, 2026 | 4.23 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 16,625 |
| Apr 29, 2026 | 4.26 | 4.30 | 4.15 | 4.29 | 4.29 | 2.63% | 10,670 |
| Apr 28, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.24% | 4,030 |
| Apr 27, 2026 | 4.23 | 4.31 | 4.18 | 4.19 | 4.19 | 0.96% | 9,587 |
| Apr 24, 2026 | 4.16 | 4.19 | 4.02 | 4.15 | 4.15 | -1.19% | 24,169 |
| Apr 23, 2026 | 4.28 | 4.40 | 4.16 | 4.20 | 4.20 | -1.18% | 4,241 |
| Apr 22, 2026 | 4.23 | 4.40 | 4.20 | 4.25 | 4.25 | -1.85% | 21,684 |
| Apr 21, 2026 | 4.54 | 4.54 | 4.05 | 4.33 | 4.33 | -2.48% | 47,989 |
| Apr 20, 2026 | 4.45 | 4.58 | 4.29 | 4.44 | 4.44 | 2.30% | 38,778 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.24 | 4.34 | 4.34 | -7.66% | 57,327 |
| Apr 16, 2026 | 4.50 | 4.70 | 4.48 | 4.70 | 4.70 | 4.91% | 46,059 |
| Apr 15, 2026 | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | 3.94% | 53,320 |
| Apr 14, 2026 | 4.38 | 4.45 | 4.19 | 4.31 | 4.31 | -2.71% | 25,428 |
| Apr 13, 2026 | 4.25 | 4.60 | 4.12 | 4.43 | 4.43 | 6.24% | 127,605 |
| Apr 10, 2026 | 4.11 | 4.52 | 4.09 | 4.17 | 4.17 | 4.51% | 87,145 |
| Apr 9, 2026 | 4.00 | 4.10 | 3.91 | 3.99 | 3.99 | 0.76% | 12,830 |
| Apr 8, 2026 | 3.96 | 4.11 | 3.95 | 3.96 | 3.96 | 1.54% | 16,043 |
| Apr 7, 2026 | 4.00 | 4.06 | 3.90 | 3.90 | 3.90 | -2.50% | 27,623 |
| Apr 6, 2026 | 4.17 | 4.29 | 3.95 | 4.00 | 4.00 | -6.32% | 26,991 |
| Apr 2, 2026 | 4.05 | 4.29 | 4.05 | 4.27 | 4.27 | 6.48% | 31,094 |
| Apr 1, 2026 | 4.41 | 4.45 | 4.01 | 4.01 | 4.01 | -8.66% | 38,025 |
| Mar 31, 2026 | 4.33 | 4.41 | 4.24 | 4.39 | 4.39 | 4.52% | 8,180 |
| Mar 30, 2026 | 4.19 | 4.39 | 3.93 | 4.20 | 4.20 | 0.24% | 26,049 |
| Mar 27, 2026 | 3.89 | 4.27 | 3.55 | 4.19 | 4.19 | -0.48% | 151,313 |
| Mar 26, 2026 | 4.05 | 4.42 | 4.05 | 4.21 | 4.21 | -6.24% | 42,817 |
| Mar 25, 2026 | 4.47 | 4.56 | 4.35 | 4.49 | 4.49 | 4.91% | 2,773 |
| Mar 24, 2026 | 4.38 | 4.56 | 4.28 | 4.28 | 4.28 | -2.28% | 3,678 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.27 | 4.38 | 4.38 | -0.45% | 3,715 |
| Mar 20, 2026 | 4.08 | 4.48 | 4.08 | 4.40 | 4.40 | 7.16% | 35,555 |
| Mar 19, 2026 | 4.19 | 4.44 | 4.05 | 4.11 | 4.11 | -1.77% | 11,071 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.12 | 4.18 | 4.18 | 0.72% | 10,091 |
| Mar 17, 2026 | 4.14 | 4.30 | 3.95 | 4.15 | 4.15 | -2.81% | 30,681 |
| Mar 16, 2026 | 4.20 | 4.79 | 4.15 | 4.27 | 4.27 | -0.40% | 17,271 |
| Mar 13, 2026 | 4.42 | 4.48 | 4.25 | 4.29 | 4.29 | -5.15% | 8,435 |
| Mar 12, 2026 | 4.40 | 4.52 | 4.23 | 4.52 | 4.52 | 2.49% | 1,945 |
| Mar 11, 2026 | 4.48 | 4.60 | 4.30 | 4.41 | 4.41 | 0.23% | 10,452 |
| Mar 10, 2026 | 4.34 | 4.52 | 4.30 | 4.40 | 4.40 | 1.38% | 9,473 |
| Mar 9, 2026 | 4.41 | 5.34 | 4.11 | 4.34 | 4.34 | -0.23% | 19,995 |
| 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% | 13,988 |
| 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% | 31,963 |
| Feb 6, 2026 | 5.95 | 6.04 | 5.60 | 5.64 | 5.64 | -5.05% | 69,184 |
| Feb 5, 2026 | 5.82 | 6.00 | 5.68 | 5.94 | 5.94 | 5.13% | 143,596 |
| Feb 4, 2026 | 5.25 | 5.89 | 5.04 | 5.65 | 5.65 | 11.66% | 74,138 |
| Feb 3, 2026 | 5.07 | 5.17 | 5.02 | 5.06 | 5.06 | -2.50% | 6,607 |