Precision Optics Corporation, Inc. - Common stock (POCI)

Historical Prices For Precision Optics Corporation, Inc. - Common stock (POCI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.25	4.30	4.24	4.30	3,651	4.30
10/23/2025	4.18	4.29	4.18	4.29	624	4.29
10/22/2025	4.29	4.30	4.24	4.27	27,545	4.27
10/21/2025	4.21	4.30	4.21	4.29	8,556	4.29
10/20/2025	4.07	4.30	4.07	4.29	7,870	4.29
10/17/2025	4.23	4.26	4.09	4.26	6,170	4.26
10/16/2025	4.21	4.26	4.16	4.16	10,464	4.16
10/15/2025	4.25	4.25	4.10	4.20	10,904	4.20
10/14/2025	4.29	4.37	4.03	4.23	29,731	4.23
10/13/2025	4.34	4.36	3.77	4.24	86,145	4.24
10/10/2025	4.33	4.33	4.33	4.33	264	4.33
10/09/2025	4.36	4.37	4.29	4.34	13,024	4.34
10/08/2025	4.33	4.40	4.30	4.35	25,444	4.35
10/07/2025	4.30	4.40	4.10	4.20	27,270	4.20
10/06/2025	4.38	4.39	4.30	4.34	5,039	4.34
10/03/2025	4.30	4.39	4.29	4.39	16,823	4.39
10/02/2025	4.33	4.37	4.20	4.29	32,883	4.29
10/01/2025	4.34	4.85	4.34	4.34	81,399	4.34
9/30/2025	4.40	4.40	4.35	4.35	189,180	4.35
9/29/2025	4.40	4.52	4.36	4.39	41,068	4.39
9/26/2025	4.44	4.49	4.34	4.39	5,608	4.39
9/25/2025	4.39	4.50	4.35	4.40	3,542	4.40
9/24/2025	4.53	4.53	4.30	4.37	3,140	4.37
9/23/2025	4.45	4.45	4.45	4.45	770	4.45
9/22/2025	4.40	4.40	4.40	4.40	346	4.40
9/19/2025	4.50	4.55	4.35	4.35	2,883	4.35
9/18/2025	4.46	4.46	4.44	4.44	1,852	4.44
9/17/2025	4.45	4.45	4.36	4.36	1,097	4.36
9/16/2025	4.59	4.65	4.36	4.36	1,447	4.36
9/15/2025	4.40	4.47	4.15	4.39	6,537	4.39
9/12/2025	4.35	4.54	4.35	4.41	1,176	4.41
9/11/2025	4.40	4.54	4.34	4.34	5,938	4.34
9/10/2025	4.54	4.54	4.30	4.31	6,716	4.31
9/09/2025	4.45	4.55	4.41	4.45	2,904	4.45
9/08/2025	4.50	4.50	4.47	4.47	480	4.47
9/05/2025	4.59	4.59	4.30	4.47	14,139	4.47
9/04/2025	4.73	4.73	4.55	4.59	4,545	4.59
9/03/2025	4.62	4.75	4.60	4.60	7,228	4.60
9/02/2025	4.68	4.80	4.62	4.62	6,230	4.62
8/29/2025	4.70	4.84	4.70	4.70	4,760	4.70
8/28/2025	4.82	4.90	4.65	4.90	4,440	4.90
8/26/2025	4.85	0.00	4.96	4.96	38	4.96
8/25/2025	4.85	4.85	4.85	4.85	258	4.85
8/22/2025	5.05	5.05	4.74	4.95	2,366	4.95
8/21/2025	4.69	4.70	4.64	4.64	1,429	4.64
8/20/2025	4.74	4.75	4.63	4.75	5,632	4.75
8/19/2025	4.65	4.75	4.65	4.65	2,959	4.65
8/18/2025	4.75	4.75	4.62	4.63	1,486	4.63
8/15/2025	4.63	4.68	4.63	4.67	1,767	4.67
8/14/2025	4.75	4.75	4.63	4.73	1,967	4.73
8/13/2025	4.60	4.65	4.60	4.65	934	4.65
8/12/2025	4.79	4.79	4.66	4.70	3,947	4.70
8/11/2025	4.79	4.83	4.75	4.83	1,438	4.83
8/08/2025	4.62	4.73	4.62	4.73	1,131	4.73
8/07/2025	4.75	4.78	4.61	4.78	1,720	4.78
8/06/2025	4.68	4.74	4.60	4.61	29,091	4.61
8/05/2025	4.65	4.75	4.59	4.66	8,042	4.66
8/04/2025	4.65	4.81	4.65	4.76	9,045	4.76
8/01/2025	4.75	5.04	4.60	4.71	20,986	4.71
7/31/2025	4.71	4.71	4.60	4.65	2,843	4.65
7/30/2025	4.63	4.70	4.63	4.70	764	4.70
7/29/2025	4.69	4.76	4.69	4.76	1,996	4.76
7/28/2025	4.78	4.86	4.70	4.70	1,638	4.70
7/25/2025	4.89	4.90	4.77	4.80	1,630	4.80