Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.700
+0.070 (1.51%)
May 12, 2025, 4:00 PM - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.53 | 4.74 | 4.35 | 4.58 | 4.58 | -1.08% | 210,834 |
| May 9, 2025 | 4.63 | 4.74 | 4.62 | 4.63 | 4.63 | -0.22% | 17,643 |
| May 8, 2025 | 4.43 | 4.73 | 4.35 | 4.64 | 4.64 | 3.92% | 70,997 |
| May 7, 2025 | 4.42 | 4.59 | 4.40 | 4.47 | 4.47 | 1.48% | 12,099 |
| May 6, 2025 | 4.19 | 4.62 | 4.12 | 4.40 | 4.40 | 5.26% | 56,235 |
| May 5, 2025 | 4.33 | 4.33 | 4.13 | 4.18 | 4.18 | -0.71% | 17,462 |
| May 2, 2025 | 4.13 | 4.47 | 4.10 | 4.21 | 4.21 | 5.25% | 67,975 |
| May 1, 2025 | 4.26 | 4.27 | 4.00 | 4.00 | 4.00 | -9.91% | 16,855 |
| Apr 30, 2025 | 4.39 | 4.73 | 4.16 | 4.44 | 4.44 | 4.47% | 65,098 |
| Apr 29, 2025 | 3.98 | 4.42 | 3.98 | 4.25 | 4.25 | 0.47% | 26,403 |
| Apr 28, 2025 | 4.44 | 4.44 | 4.12 | 4.23 | 4.23 | -1.40% | 63,034 |
| Apr 25, 2025 | 4.37 | 4.37 | 4.19 | 4.29 | 4.29 | 0.94% | 16,602 |
| Apr 24, 2025 | 4.20 | 4.31 | 4.10 | 4.25 | 4.25 | 2.41% | 41,569 |
| Apr 23, 2025 | 4.10 | 4.28 | 4.10 | 4.15 | 4.15 | 3.75% | 12,658 |
| Apr 22, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.28% | 12,928 |
| Apr 21, 2025 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | 0.99% | 10,239 |
| Apr 17, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 2,952 |
| Apr 16, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.76% | 21,669 |
| Apr 15, 2025 | 3.98 | 4.05 | 3.90 | 3.97 | 3.97 | -1.76% | 6,957 |
| Apr 14, 2025 | 4.06 | 4.28 | 4.04 | 4.04 | 4.04 | 3.11% | 7,268 |
| Apr 11, 2025 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | 0.49% | 7,891 |
| Apr 10, 2025 | 4.27 | 4.27 | 3.90 | 3.90 | 3.90 | -7.14% | 10,824 |
| Apr 9, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | -0.94% | 4,502 |
| Apr 8, 2025 | 4.43 | 4.47 | 4.24 | 4.24 | 4.24 | 3.41% | 3,367 |
| Apr 7, 2025 | 3.78 | 4.20 | 3.77 | 4.10 | 4.10 | -2.38% | 15,495 |
| Apr 4, 2025 | 4.20 | 4.69 | 4.00 | 4.20 | 4.20 | 4.22% | 5,808 |
| Apr 3, 2025 | 4.10 | 4.45 | 3.96 | 4.03 | 4.03 | -0.49% | 36,251 |
| Apr 2, 2025 | 3.90 | 4.35 | 3.90 | 4.05 | 4.05 | 3.85% | 21,474 |
| Apr 1, 2025 | 4.12 | 4.15 | 3.90 | 3.90 | 3.90 | -6.02% | 25,394 |
| Mar 31, 2025 | 4.18 | 4.18 | 4.01 | 4.15 | 4.15 | 0.48% | 6,235 |
| Mar 28, 2025 | 4.40 | 4.40 | 4.11 | 4.13 | 4.13 | -6.09% | 13,548 |
| Mar 27, 2025 | 4.45 | 4.55 | 4.30 | 4.40 | 4.40 | -0.05% | 15,172 |
| Mar 26, 2025 | 4.55 | 4.65 | 4.40 | 4.40 | 4.40 | - | 3,914 |
| Mar 25, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.45% | 6,528 |
| Mar 24, 2025 | 4.75 | 4.75 | 4.42 | 4.42 | 4.42 | -6.55% | 14,915 |
| Mar 21, 2025 | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | 4.42% | 4,358 |
| Mar 20, 2025 | 4.50 | 4.74 | 4.43 | 4.53 | 4.53 | -3.82% | 34,680 |
| Mar 19, 2025 | 4.65 | 4.71 | 4.40 | 4.71 | 4.71 | 4.43% | 3,547 |
| Mar 18, 2025 | 4.50 | 4.65 | 4.41 | 4.51 | 4.51 | -0.44% | 12,068 |
| Mar 17, 2025 | 4.58 | 4.62 | 4.43 | 4.53 | 4.53 | 0.67% | 13,874 |
| Mar 14, 2025 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -4.05% | 17,221 |
| Mar 13, 2025 | 4.60 | 4.72 | 4.41 | 4.69 | 4.69 | 5.87% | 13,881 |
| Mar 12, 2025 | 4.65 | 4.70 | 4.41 | 4.43 | 4.43 | -1.99% | 10,335 |
| Mar 11, 2025 | 4.63 | 4.70 | 4.52 | 4.52 | 4.52 | 0.22% | 3,722 |
| Mar 10, 2025 | 4.75 | 4.79 | 4.42 | 4.51 | 4.51 | -4.04% | 9,348 |
| Mar 7, 2025 | 4.69 | 4.89 | 4.55 | 4.70 | 4.70 | - | 17,892 |
| Mar 6, 2025 | 4.56 | 4.93 | 4.56 | 4.70 | 4.70 | 4.21% | 19,291 |
| Mar 5, 2025 | 4.69 | 5.04 | 4.50 | 4.51 | 4.51 | -4.04% | 13,208 |
| Mar 4, 2025 | 4.30 | 4.91 | 4.30 | 4.70 | 4.70 | 4.44% | 59,039 |
| Mar 3, 2025 | 4.63 | 4.81 | 4.49 | 4.50 | 4.50 | -1.75% | 5,838 |