Precision Optics Corporat... (POCI)
NASDAQ: POCI
· Real-Time Price · USD
4.63
-0.10 (-2.11%)
At close: Aug 15, 2025, 11:47 AM
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.75 | 4.75 | 4.63 | 4.73 | 4.73 | 1.72% | 1,967 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -1.06% | 934 |
| Aug 12, 2025 | 4.79 | 4.79 | 4.66 | 4.70 | 4.70 | -2.69% | 3,947 |
| Aug 11, 2025 | 4.79 | 4.83 | 4.75 | 4.83 | 4.83 | 2.11% | 1,438 |
| Aug 8, 2025 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | -1.05% | 1,131 |
| Aug 7, 2025 | 4.75 | 4.78 | 4.61 | 4.78 | 4.78 | 3.69% | 1,720 |
| Aug 6, 2025 | 4.68 | 4.74 | 4.60 | 4.61 | 4.61 | -1.07% | 29,100 |
| Aug 5, 2025 | 4.65 | 4.75 | 4.59 | 4.66 | 4.66 | -2.10% | 8,042 |
| Aug 4, 2025 | 4.65 | 4.81 | 4.65 | 4.76 | 4.76 | 1.06% | 9,045 |
| Aug 1, 2025 | 4.75 | 5.04 | 4.60 | 4.71 | 4.71 | 1.29% | 21,000 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.60 | 4.65 | 4.65 | -1.06% | 2,843 |
| Jul 30, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | -1.26% | 800 |
| Jul 29, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 2,000 |
| Jul 28, 2025 | 4.78 | 4.86 | 4.70 | 4.70 | 4.70 | -2.08% | 1,638 |
| Jul 25, 2025 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | -2.04% | 1,630 |
| Jul 24, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | -1.80% | 1,534 |
| Jul 23, 2025 | 5.01 | 5.01 | 4.80 | 4.99 | 4.99 | 3.96% | 5,600 |
| Jul 22, 2025 | 4.89 | 5.01 | 4.80 | 4.80 | 4.80 | -1.23% | 4,148 |
| Jul 21, 2025 | 4.97 | 4.97 | 4.76 | 4.86 | 4.86 | 2.10% | 6,442 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.04% | 7,300 |