Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.180
-0.010 (-0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,168 |
| 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% | 127,601 |
| 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% | 12,821 |
| 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% | 27,621 |
| Apr 6, 2026 | 4.17 | 4.29 | 3.95 | 4.00 | 4.00 | -6.32% | 26,426 |
| 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% | 8,178 |
| 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% | 38,171 |
| 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 |
| 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% | 10,307 |
| 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% | 117,827 |
| 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% | 2,646 |
| 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% | 1,326 |
| 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% | 18,191 |
| 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 |