Precision Optics Corporation(POCI)
$5.05-0.03 (-0.59%)
POCI
Precision Optics Corporation historical prices
$5.05
At close:-0.03 (-0.59%)
Want to see POCI full AI Analyst Report?
Precision Optics Corporation (POCI) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.12 | 5.26 | 4.79 | 5.05 | 5.05 | -0.59% | 29,423 | 0.66 |
| Nov 10, 2026 | 5.10 | 5.27 | 4.99 | 5.08 | 5.08 | +3.95% | 32,551 | 0.73 |
| Nov 09, 2026 | 4.89 | 5.29 | 4.89 | 5.00 | 5.00 | +2.31% | 25,593 | 0.57 |
| Nov 06, 2026 | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | -1.27% | 9,871 | 0.22 |
| Nov 05, 2026 | 4.90 | 4.95 | 4.66 | 4.95 | 4.95 | +2.27% | 14,411 | 0.31 |
| Nov 04, 2026 | 4.68 | 4.98 | 4.51 | 4.84 | 4.84 | +3.42% | 15,697 | 0.33 |
| Nov 03, 2026 | 4.80 | 4.85 | 4.68 | 4.68 | 4.68 | -2.50% | 10,680 | 0.22 |
| Nov 02, 2026 | 4.68 | 4.90 | 4.65 | 4.80 | 4.80 | +3.23% | 31,434 | 0.64 |
| Oct 30, 2026 | 4.60 | 4.65 | 4.51 | 4.65 | 4.65 | +1.31% | 11,249 | 0.23 |
| Oct 29, 2026 | 4.34 | 4.59 | 4.34 | 4.59 | 4.59 | +5.76% | 20,577 | 0.41 |
| Oct 28, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -1.59% | 10,984 | 0.22 |
| Oct 27, 2026 | 4.34 | 4.47 | 4.22 | 4.41 | 4.41 | +1.38% | 26,479 | 0.52 |
| Oct 26, 2026 | 4.34 | 4.39 | 4.26 | 4.35 | 4.35 | +0.46% | 16,996 | 0.33 |
| Oct 23, 2026 | 4.23 | 4.54 | 4.23 | 4.33 | 4.33 | +2.36% | 16,439 | 0.32 |
| Oct 22, 2026 | 4.32 | 4.32 | 4.22 | 4.23 | 4.23 | -1.86% | 23,899 | 0.47 |
| Oct 21, 2026 | 4.30 | 4.32 | 4.29 | 4.31 | 4.31 | +1.17% | 6,603 | 0.13 |
| Oct 20, 2026 | 4.27 | 4.34 | 4.25 | 4.26 | 4.26 | -0.23% | 12,402 | 0.24 |
| Oct 19, 2026 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.16% | 29,926 | 0.58 |
| Oct 16, 2026 | 4.38 | 4.44 | 4.26 | 4.32 | 4.32 | -0.69% | 57,952 | 1.14 |
| Oct 15, 2026 | 4.37 | 4.41 | 4.32 | 4.35 | 4.35 | -1.36% | 8,555 | 0.17 |
| Oct 14, 2026 | 4.56 | 4.59 | 4.31 | 4.41 | 4.41 | -3.29% | 35,771 | 0.70 |
| Oct 13, 2026 | 4.55 | 4.70 | 4.51 | 4.56 | 4.56 | -0.98% | 8,086 | 0.16 |
| Oct 12, 2026 | 4.54 | 4.61 | 4.42 | 4.61 | 4.61 | +0.55% | 10,031 | 0.19 |
| Oct 09, 2026 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.82% | 14,978 | 0.29 |
| Oct 08, 2026 | 4.46 | 4.74 | 4.44 | 4.67 | 4.67 | +3.21% | 34,519 | 0.66 |
| Oct 07, 2026 | 4.47 | 4.55 | 4.36 | 4.52 | 4.52 | +0.44% | 20,858 | 0.40 |
| Oct 06, 2026 | 4.41 | 4.54 | 4.37 | 4.50 | 4.50 | +0.90% | 15,109 | 0.29 |
| Oct 05, 2026 | 4.51 | 4.51 | 4.38 | 4.46 | 4.46 | 0.00% | 34,385 | 0.67 |
| Oct 02, 2026 | 4.23 | 4.58 | 4.23 | 4.46 | 4.46 | +4.45% | 38,772 | 0.75 |
| Oct 01, 2026 | 4.21 | 4.33 | 4.15 | 4.27 | 4.27 | +2.89% | 49,733 | 0.96 |
| Sep 30, 2026 | 4.23 | 4.32 | 4.08 | 4.15 | 4.15 | -2.81% | 96,804 | 1.93 |
| Sep 29, 2026 | 4.20 | 4.38 | 4.04 | 4.27 | 4.27 | -5.64% | 251,257 | 5.38 |
| Sep 28, 2026 | 4.75 | 4.88 | 4.48 | 4.53 | 4.53 | -2.27% | 522,542 | 13.35 |
| Sep 25, 2026 | 4.81 | 4.88 | 4.54 | 4.63 | 4.63 | -3.04% | 49,252 | 1.27 |
| Sep 24, 2026 | 4.80 | 4.88 | 4.67 | 4.78 | 4.78 | +0.42% | 62,898 | 1.64 |
| Sep 23, 2026 | 4.60 | 4.76 | 4.54 | 4.76 | 4.76 | +3.71% | 40,838 | 1.05 |
| Sep 22, 2026 | 4.44 | 4.60 | 4.31 | 4.59 | 4.59 | +3.03% | 58,104 | 1.50 |
| Sep 21, 2026 | 4.48 | 4.53 | 4.32 | 4.45 | 4.45 | -0.22% | 24,660 | 0.63 |
| Sep 18, 2026 | 4.36 | 4.50 | 4.30 | 4.46 | 4.46 | +2.29% | 74,397 | 1.95 |
| Sep 17, 2026 | 4.22 | 4.44 | 4.22 | 4.36 | 4.36 | +4.56% | 30,092 | 0.79 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -0.95% | 24,033 | 0.63 |
| Sep 15, 2026 | 4.36 | 4.36 | 4.21 | 4.21 | 4.21 | -3.00% | 31,776 | 0.83 |
| Sep 14, 2026 | 4.43 | 4.51 | 4.31 | 4.34 | 4.34 | -0.46% | 46,928 | 1.24 |
| Sep 11, 2026 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -0.68% | 48,979 | 1.31 |
| Sep 10, 2026 | 4.35 | 4.50 | 4.31 | 4.39 | 4.39 | +0.92% | 49,055 | 1.31 |
| Sep 09, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.80% | 16,132 | 0.43 |
| Sep 08, 2026 | 4.49 | 4.49 | 4.31 | 4.39 | 4.39 | +0.80% | 38,850 | 1.04 |
| Sep 07, 2026 | 4.39 | 4.50 | 4.27 | 4.35 | 4.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.39 | 4.50 | 4.27 | 4.35 | 4.35 | -0.46% | 45,070 | 1.19 |
| Sep 03, 2026 | 4.57 | 4.63 | 4.36 | 4.37 | 4.37 | -1.80% | 82,487 | 2.20 |
