Precision Optics Corporation, Inc. Common stock (POCI) Historical Stock Data
4.76 ↓0.12 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POCI is up 0.05% a day on average. There have been 15 days where Precision Optics Corporation, Inc. Common stock closed green and 15 days where POCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.90 | 4.76 | ↓$0.14 (-2.86%) | 4.65 | 4.90 | 5.61K |
| 2025-01-13 | 4.62 | 4.88 | ↑$0.26 (5.68%) | 4.62 | 4.88 | 2.94K |
| 2025-01-10 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.76 | 4.83 | 24.93K |
| 2025-01-08 | 4.83 | 4.86 | ↑$0.03 (0.70%) | 4.83 | 4.86 | 706 |
| 2025-01-07 | 4.86 | 4.92 | ↑$0.06 (1.23%) | 4.66 | 5.00 | 7.53K |
| 2025-01-06 | 5.00 | 5.09 | ↑$0.09 (1.70%) | 4.84 | 5.30 | 29.33K |
| 2025-01-03 | 4.97 | 4.80 | ↓$0.17 (-3.42%) | 4.80 | 5.04 | 6.63K |
| 2025-01-02 | 5.01 | 5.01 | ↓$0.00 (-0.03%) | 5.01 | 5.12 | 12.80K |
| 2024-12-31 | 4.98 | 4.82 | ↓$0.16 (-3.21%) | 4.76 | 5.05 | 8.42K |
| 2024-12-30 | 5.08 | 4.93 | ↓$0.15 (-2.94%) | 4.80 | 5.08 | 9.14K |
| 2024-12-27 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.70 | 5.06 | 9.18K |
| 2024-12-26 | 4.74 | 5.15 | ↑$0.41 (8.76%) | 4.46 | 5.15 | 31.36K |
| 2024-12-24 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.10 | 5.10 | 264 |
| 2024-12-23 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.82 | 5.23 | 8.96K |
| 2024-12-20 | 5.07 | 5.21 | ↑$0.14 (2.76%) | 5.07 | 5.22 | 2.92K |
| 2024-12-19 | 5.07 | 5.16 | ↑$0.09 (1.68%) | 5.07 | 5.28 | 3.64K |
| 2024-12-18 | 5.12 | 5.01 | ↓$0.11 (-2.05%) | 5.01 | 5.25 | 4.53K |
| 2024-12-17 | 5.30 | 5.00 | ↓$0.30 (-5.66%) | 5.00 | 5.30 | 7.88K |
| 2024-12-16 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 4.92 | 5.20 | 25.11K |
| 2024-12-13 | 5.29 | 5.10 | ↓$0.19 (-3.59%) | 5.08 | 5.29 | 665 |
| 2024-12-12 | 5.34 | 5.25 | ↓$0.09 (-1.78%) | 5.25 | 5.34 | 1.54K |
| 2024-12-11 | 5.34 | 5.16 | ↓$0.18 (-3.37%) | 5.16 | 5.48 | 5.08K |
| 2024-12-10 | 5.13 | 5.27 | ↑$0.14 (2.73%) | 5.13 | 5.40 | 46.94K |
| 2024-12-09 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.83 | 5.05 | 3.66K |
| 2024-12-06 | 4.97 | 5.09 | ↑$0.12 (2.41%) | 4.86 | 5.09 | 14.42K |
| 2024-12-05 | 4.88 | 5.03 | ↑$0.15 (3.07%) | 4.88 | 5.10 | 8.76K |
| 2024-12-04 | 5.05 | 4.99 | ↓$0.06 (-1.18%) | 4.90 | 5.18 | 8.78K |
| 2024-12-03 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.88 | 5.10 | 12.75K |
| 2024-12-02 | 4.85 | 4.93 | ↑$0.08 (1.55%) | 4.85 | 4.93 | 1.25K |
| 2024-11-29 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.81 | 5.02 | 16.65K |
Create an account or log in to view more rows.
$POCI unstoppable up wow
$POCI has just been halted from trading due to volatility.
$POCI News?
$POCI Bears get cremated today
$POCI yeeeeeee haw
$POCI Powell save me
$POCI Come on.. Let it fall.. buy later bulls
$POCI love this stock!!!!
$POCI the greatest stock of all time
will not bow to the shorts
oh yeah
$POCI lfg!!! So much movement ! Buy n hodl!