Precision Optics Corporation, Inc.POCINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.15 | $5.17 | $4.96 | $4.96 | 2,133 |
| 1/30/2026 | $5.10 | $5.10 | $4.95 | $4.98 | 10,307 |
| 1/29/2026 | $4.95 | $5.07 | $4.90 | $5.03 | 3,800 |
| 1/28/2026 | $5.13 | $5.13 | $4.85 | $4.99 | 28,400 |
| 1/27/2026 | $5.06 | $5.30 | $5.02 | $5.18 | 54,000 |
| 1/26/2026 | $5.05 | $5.19 | $4.97 | $5.13 | 6,828 |
| 1/23/2026 | $5.01 | $5.15 | $4.96 | $5.07 | 21,600 |
| 1/22/2026 | $5.13 | $5.19 | $4.86 | $5.06 | 39,300 |
| 1/21/2026 | $4.42 | $5.28 | $4.26 | $5.02 | 117,827 |
| 1/20/2026 | $4.33 | $4.42 | $4.27 | $4.42 | 3,023 |
| 1/16/2026 | $4.29 | $4.43 | $4.29 | $4.40 | 2,114 |
| 1/15/2026 | $4.30 | $4.43 | $4.29 | $4.38 | 7,030 |
| 1/14/2026 | $4.40 | $4.40 | $4.19 | $4.35 | 4,500 |
| 1/13/2026 | $4.18 | $4.25 | $4.13 | $4.25 | 11,302 |
| 1/12/2026 | $4.10 | $4.18 | $4.09 | $4.18 | 9,928 |
| 1/9/2026 | $4.14 | $4.19 | $4.13 | $4.14 | 2,646 |
| 1/8/2026 | $4.21 | $4.21 | $4.06 | $4.21 | 27,300 |
| 1/7/2026 | $4.20 | $4.21 | $4.15 | $4.21 | 900 |
| 1/6/2026 | $4.15 | $4.22 | $4.15 | $4.21 | 4,626 |
| 1/5/2026 | $4.25 | $4.25 | $4.13 | $4.23 | 9,600 |
| 1/2/2026 | $4.16 | $4.25 | $4.15 | $4.25 | 4,900 |
| 12/31/2025 | $4.20 | $4.20 | $4.14 | $4.18 | 3,800 |
| 12/30/2025 | $4.18 | $4.22 | $4.18 | $4.21 | 1,326 |
| 12/29/2025 | $4.15 | $4.23 | $4.14 | $4.23 | 2,100 |
| 12/26/2025 | $4.10 | $4.22 | $4.03 | $4.21 | 20,600 |
| 12/24/2025 | $4.20 | $4.24 | $4.03 | $4.10 | 23,900 |
| 12/23/2025 | $4.16 | $4.24 | $4.16 | $4.20 | 6,424 |
| 12/22/2025 | $4.08 | $4.23 | $4.06 | $4.23 | 18,200 |
| 12/19/2025 | $4.24 | $4.24 | $4.06 | $4.08 | 12,000 |
| 12/18/2025 | $4.14 | $4.23 | $4.05 | $4.23 | 24,400 |
| 12/17/2025 | $4.15 | $4.22 | $4.06 | $4.22 | 6,600 |
| 12/16/2025 | $4.12 | $4.24 | $4.04 | $4.20 | 24,100 |
| 12/15/2025 | $4.15 | $4.30 | $4.09 | $4.27 | 18,139 |
| 12/12/2025 | $4.20 | $4.20 | $4.10 | $4.15 | 17,837 |
| 12/11/2025 | $4.30 | $4.30 | $4.15 | $4.17 | 12,500 |
| 12/10/2025 | $4.43 | $4.56 | $4.19 | $4.22 | 11,437 |
| 12/9/2025 | $4.20 | $4.40 | $4.07 | $4.26 | 4,529 |
| 12/8/2025 | $4.19 | $4.25 | $4.12 | $4.12 | 4,400 |
| 12/5/2025 | $4.31 | $4.39 | $4.14 | $4.14 | 9,015 |
| 12/4/2025 | $4.30 | $4.39 | $3.96 | $4.20 | 52,503 |
| 12/3/2025 | $4.45 | $4.45 | $4.25 | $4.25 | 15,238 |
| 12/2/2025 | $4.60 | $4.70 | $4.38 | $4.39 | 31,900 |
| 12/1/2025 | $4.67 | $4.99 | $4.55 | $4.56 | 38,745 |
| 11/28/2025 | $4.64 | $4.85 | $4.60 | $4.69 | 12,600 |
| 11/26/2025 | $4.47 | $4.64 | $4.40 | $4.64 | 43,526 |
| 11/25/2025 | $4.69 | $4.69 | $4.43 | $4.49 | 52,935 |
| 11/24/2025 | $4.56 | $4.65 | $4.46 | $4.60 | 17,941 |
| 11/21/2025 | $4.52 | $4.65 | $4.50 | $4.60 | 18,800 |
| 11/20/2025 | $4.67 | $4.90 | $4.46 | $4.55 | 32,649 |
| 11/19/2025 | $4.55 | $4.66 | $4.45 | $4.60 | 23,300 |
| 11/18/2025 | $4.33 | $4.68 | $4.29 | $4.52 | 16,144 |
| 11/17/2025 | $4.35 | $4.66 | $4.26 | $4.33 | 42,847 |
| 11/14/2025 | $4.64 | $4.98 | $4.27 | $4.33 | 54,800 |
| 11/13/2025 | $4.82 | $4.87 | $4.70 | $4.83 | 14,408 |
| 11/12/2025 | $5.00 | $5.00 | $4.63 | $4.93 | 26,500 |
| 11/11/2025 | $4.39 | $5.34 | $4.36 | $4.96 | 148,242 |
| 11/10/2025 | $4.17 | $4.30 | $4.14 | $4.22 | 110,700 |
| 11/7/2025 | $4.08 | $4.14 | $4.08 | $4.14 | 4,100 |
| 11/6/2025 | $4.11 | $4.17 | $4.08 | $4.17 | 1,532 |
| 11/5/2025 | $4.16 | $4.25 | $4.08 | $4.25 | 2,139 |
| 11/4/2025 | $4.08 | $4.19 | $4.06 | $4.19 | 11,935 |