Precision Optics Corporation Inc. (POCI) Historical Stock Price Data | Complete Trading History - Stocknear

Precision Optics Corporat...

NASDAQ: POCI · Real-Time Price · USD
4.39
-0.01 (-0.23%)
At close: Sep 26, 2025, 3:54 PM
4.39
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

POCI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.44 4.49 4.34 4.39 4.39 -0.23% 5,600
Sep 25, 2025 4.39 4.50 4.35 4.40 4.40 0.69% 3,542
Sep 24, 2025 4.53 4.53 4.30 4.37 4.37 -1.80% 3,140
Sep 23, 2025 4.45 4.45 4.45 4.45 4.45 1.14% 800
Sep 22, 2025 4.40 4.40 4.40 4.40 4.40 1.15% 346
Sep 19, 2025 4.50 4.55 4.35 4.35 4.35 -2.03% 2,900
Sep 18, 2025 4.46 4.46 4.44 4.44 4.44 1.83% 1,900
Sep 17, 2025 4.45 4.45 4.36 4.36 4.36 0.00% 1,100
Sep 16, 2025 4.59 4.65 4.36 4.36 4.36 -0.68% 1,447
Sep 15, 2025 4.40 4.47 4.15 4.39 4.39 -0.45% 6,537
Sep 12, 2025 4.35 4.54 4.35 4.41 4.41 1.61% 1,361
Sep 11, 2025 4.40 4.54 4.34 4.34 4.34 0.70% 5,938
Sep 10, 2025 4.54 4.54 4.30 4.31 4.31 -3.15% 6,716
Sep 9, 2025 4.45 4.55 4.41 4.45 4.45 -0.45% 2,904
Sep 8, 2025 4.50 4.50 4.47 4.47 4.47 0.00% 500
Sep 5, 2025 4.60 4.60 4.30 4.47 4.47 -2.61% 14,139
Sep 4, 2025 4.73 4.73 4.55 4.59 4.59 -0.22% 4,545
Sep 3, 2025 4.62 4.75 4.60 4.60 4.60 -0.43% 7,228
Sep 2, 2025 4.68 4.80 4.62 4.62 4.62 -1.70% 6,230
Aug 29, 2025 4.70 4.85 4.70 4.70 4.70 -4.08% 4,800