Precision Optics Corporation, Inc. - Common stock (POCI)
4.5100
-0.1900 (-4.04%)
Precision Optics Corporation, Inc. is a leading provider of advanced optical and imaging systems, specializing in the development and manufacturing of high-precision optical components and assemblies
The company focuses on delivering innovative solutions for a variety of industries, including medical device manufacturing, defense, and aerospace. With a commitment to enhancing product performance through cutting-edge technology and engineering expertise, Precision Optics aims to meet the growing demand for sophisticated optical systems that improve the accuracy and effectiveness of imaging applications. Their portfolio includes custom-designed products that cater to the specific needs of their clients, helping to advance the field of optics.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.69 | 5.04 | 4.50 | 4.51 | 13,208 | 4.51 |
| 3/04/2025 | 4.30 | 4.91 | 4.30 | 4.70 | 59,039 | 4.70 |
| 3/03/2025 | 4.63 | 4.81 | 4.49 | 4.50 | 5,838 | 4.50 |
| 2/28/2025 | 4.31 | 4.64 | 4.31 | 4.58 | 18,251 | 4.58 |
| 2/27/2025 | 4.27 | 4.52 | 4.27 | 4.35 | 8,653 | 4.35 |
| 2/26/2025 | 4.13 | 4.25 | 4.00 | 4.22 | 14,913 | 4.22 |
| 2/25/2025 | 4.43 | 4.60 | 4.14 | 4.21 | 4,110 | 4.21 |
| 2/24/2025 | 4.29 | 4.79 | 4.20 | 4.36 | 45,820 | 4.36 |
| 2/21/2025 | 4.47 | 4.55 | 4.21 | 4.21 | 18,818 | 4.21 |
| 2/20/2025 | 4.38 | 4.74 | 4.27 | 4.55 | 12,848 | 4.55 |
| 2/19/2025 | 4.78 | 4.78 | 4.66 | 4.74 | 3,916 | 4.74 |
| 2/18/2025 | 4.91 | 4.91 | 4.77 | 4.77 | 4,437 | 4.77 |
| 2/14/2025 | 4.75 | 5.04 | 4.75 | 4.91 | 12,960 | 4.91 |
| 2/13/2025 | 4.92 | 4.99 | 4.92 | 4.99 | 2,206 | 4.99 |
| 2/12/2025 | 4.81 | 4.99 | 4.81 | 4.95 | 4,433 | 4.95 |
| 2/11/2025 | 5.07 | 5.07 | 4.75 | 4.94 | 5,313 | 4.94 |
| 2/10/2025 | 5.00 | 5.20 | 4.95 | 4.99 | 16,143 | 4.99 |
| 2/07/2025 | 4.81 | 5.25 | 4.81 | 5.15 | 3,327 | 5.15 |
| 2/06/2025 | 5.17 | 5.28 | 5.06 | 5.06 | 14,085 | 5.06 |
| 2/05/2025 | 5.05 | 5.28 | 5.05 | 5.10 | 9,483 | 5.10 |
| 2/04/2025 | 5.00 | 5.13 | 5.00 | 5.11 | 872 | 5.11 |
| 2/03/2025 | 5.10 | 5.10 | 4.75 | 5.10 | 1,967 | 5.10 |
| 1/31/2025 | 5.10 | 5.19 | 5.10 | 5.14 | 7,481 | 5.14 |
| 1/30/2025 | 5.00 | 5.19 | 4.94 | 5.12 | 9,714 | 5.12 |
| 1/29/2025 | 5.06 | 5.14 | 5.00 | 5.00 | 4,182 | 5.00 |
| 1/28/2025 | 5.10 | 5.14 | 5.05 | 5.10 | 13,927 | 5.10 |
| 1/27/2025 | 4.97 | 5.00 | 4.97 | 5.00 | 474 | 5.00 |
| 1/24/2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5,778 | 5.10 |
| 1/23/2025 | 5.11 | 5.14 | 5.05 | 5.14 | 11,801 | 5.14 |
| 1/22/2025 | 4.89 | 5.19 | 4.89 | 5.01 | 7,941 | 5.01 |
| 1/21/2025 | 5.03 | 5.03 | 5.03 | 5.03 | 314 | 5.03 |
| 1/17/2025 | 4.89 | 4.95 | 4.84 | 4.89 | 9,143 | 4.89 |
| 1/16/2025 | 4.80 | 4.90 | 4.80 | 4.89 | 5,758 | 4.89 |
| 1/15/2025 | 4.85 | 4.90 | 4.72 | 4.89 | 31,541 | 4.89 |
| 1/14/2025 | 4.90 | 4.90 | 4.65 | 4.76 | 5,606 | 4.76 |
| 1/13/2025 | 4.62 | 4.88 | 4.62 | 4.88 | 2,640 | 4.88 |
| 1/10/2025 | 4.83 | 4.83 | 4.76 | 4.80 | 24,925 | 4.80 |
| 1/08/2025 | 4.83 | 4.86 | 4.83 | 4.86 | 706 | 4.86 |
| 1/07/2025 | 4.86 | 5.00 | 4.66 | 4.92 | 7,525 | 4.92 |
| 1/06/2025 | 5.00 | 5.30 | 4.83 | 5.09 | 29,327 | 5.09 |
| 1/03/2025 | 4.97 | 5.04 | 4.80 | 4.80 | 6,628 | 4.80 |
| 1/02/2025 | 5.01 | 5.12 | 5.01 | 5.01 | 12,803 | 5.01 |
| 12/31/2024 | 4.93 | 0.00 | 4.93 | 4.82 | 0 | 4.82 |
| 12/30/2024 | 5.08 | 5.08 | 4.80 | 4.93 | 14,674 | 4.93 |
| 12/27/2024 | 5.00 | 5.06 | 4.70 | 5.01 | 9,176 | 5.01 |
| 12/26/2024 | 4.74 | 5.15 | 4.46 | 5.15 | 31,355 | 5.15 |
| 12/24/2024 | 5.10 | 5.10 | 5.10 | 5.10 | 264 | 5.10 |
| 12/23/2024 | 5.00 | 5.23 | 4.82 | 5.00 | 8,959 | 5.00 |
| 12/20/2024 | 5.07 | 5.22 | 5.07 | 5.21 | 2,919 | 5.21 |
| 12/19/2024 | 5.07 | 5.28 | 5.07 | 5.28 | 641 | 5.28 |
| 12/18/2024 | 5.12 | 5.25 | 5.01 | 5.01 | 4,525 | 5.01 |
| 12/17/2024 | 5.30 | 5.30 | 5.00 | 5.00 | 7,877 | 5.00 |
| 12/16/2024 | 5.10 | 5.20 | 4.92 | 5.15 | 25,111 | 5.15 |
| 12/13/2024 | 5.29 | 5.29 | 5.08 | 5.10 | 665 | 5.10 |
| 12/12/2024 | 5.34 | 5.34 | 5.25 | 5.25 | 1,543 | 5.25 |
| 12/11/2024 | 5.34 | 5.48 | 5.16 | 5.16 | 5,076 | 5.16 |
| 12/10/2024 | 5.13 | 5.40 | 5.13 | 5.27 | 46,935 | 5.27 |
| 12/09/2024 | 5.01 | 5.05 | 4.83 | 5.00 | 3,662 | 5.00 |
| 12/06/2024 | 4.97 | 5.09 | 4.86 | 5.09 | 14,416 | 5.09 |