5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-10.70%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
-23.05%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
-9.21%
Precision Optics Corp., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.23 | $4.23 (0%) | $4.31 | $4.16 | 30.17 K | $32.97 M |
| 08/06/2026 | $4.33 | $4.24 (-2.08%) | $4.55 | $4.20 | 62.20 K | $33.05 M |
| 08/05/2026 | $4.25 | $4.30 (1.18%) | $4.38 | $4.20 | 63.10 K | $33.52 M |
| 08/04/2026 | $4.18 | $4.21 (0.72%) | $4.32 | $4.15 | 52.52 K | $32.81 M |
| 08/03/2026 | $4.24 | $4.19 (-1.18%) | $4.39 | $4.12 | 35.20 K | $32.66 M |
| 07/31/2026 | $4.20 | $4.24 (0.95%) | $4.42 | $4.10 | 29.54 K | $33.05 M |
| 07/30/2026 | $4.17 | $4.16 (-0.24%) | $4.59 | $4.15 | 78.20 K | $32.42 M |
| 07/29/2026 | $4.44 | $4.15 (-6.53%) | $4.49 | $4.10 | 50.90 K | $32.35 M |
| 07/28/2026 | $4.34 | $4.44 (2.3%) | $4.49 | $4.20 | 31.33 K | $34.61 M |
| 07/27/2026 | $4.27 | $4.26 (-0.23%) | $4.42 | $4.26 | 12.22 K | $33.20 M |
| 07/24/2026 | $4.37 | $4.30 (-1.6%) | $4.44 | $4.24 | 24.84 K | $33.52 M |
| 07/23/2026 | $4.45 | $4.30 (-3.37%) | $4.59 | $4.30 | 26.34 K | $33.52 M |
| 07/22/2026 | $4.50 | $4.45 (-1.11%) | $4.52 | $4.45 | 4.00 K | $34.68 M |
| 07/21/2026 | $4.32 | $4.55 (5.32%) | $4.63 | $4.32 | 16.40 K | $35.46 M |
| 07/20/2026 | $4.39 | $4.30 (-2.05%) | $4.39 | $4.26 | 27.70 K | $33.52 M |
| 07/17/2026 | $4.46 | $4.34 (-2.69%) | $4.87 | $4.24 | 23.93 K | $33.83 M |
| 07/16/2026 | $4.74 | $4.45 (-6.12%) | $4.76 | $4.45 | 36.90 K | $34.68 M |
| 07/15/2026 | $4.85 | $4.72 (-2.68%) | $4.87 | $4.66 | 40.30 K | $36.79 M |
| 07/14/2026 | $4.86 | $4.80 (-1.23%) | $5.02 | $4.72 | 34.90 K | $37.41 M |
| 07/13/2026 | $4.98 | $4.80 (-3.61%) | $5.33 | $4.80 | 20.12 K | $37.41 M |
| 07/10/2026 | $4.99 | $4.98 (-0.2%) | $4.99 | $4.81 | 17.72 K | $38.82 M |
| 07/09/2026 | $4.80 | $4.95 (3.13%) | $5.00 | $4.77 | 23.30 K | $38.58 M |
| 07/08/2026 | $4.79 | $4.78 (-0.21%) | $5.00 | $4.74 | 13.73 K | $37.26 M |
| 07/07/2026 | $5.05 | $4.86 (-3.76%) | $5.12 | $4.74 | 54.91 K | $37.88 M |
| 07/06/2026 | $5.06 | $4.96 (-1.98%) | $5.13 | $4.90 | 38.09 K | $38.66 M |
| 07/02/2026 | $5.22 | $5.06 (-3.07%) | $5.22 | $5.00 | 30.50 K | $39.44 M |
| 07/01/2026 | $5.26 | $5.14 (-2.28%) | $5.26 | $5.04 | 45.13 K | $40.06 M |
| 06/30/2026 | $5.31 | $5.10 (-3.95%) | $5.31 | $5.05 | 30.13 K | $39.75 M |
| 06/29/2026 | $5.39 | $5.13 (-4.82%) | $5.47 | $5.10 | 37.80 K | $39.98 M |
| 06/26/2026 | $5.18 | $5.29 (2.12%) | $5.40 | $5.08 | 78.23 K | $41.23 M |
| 06/25/2026 | $5.23 | $5.09 (-2.68%) | $5.37 | $4.97 | 36.10 K | $39.67 M |
| 06/24/2026 | $5.30 | $5.14 (-3.02%) | $5.43 | $5.01 | 37.80 K | $40.06 M |
| 06/23/2026 | $5.55 | $5.26 (-5.23%) | $5.68 | $5.23 | 28.13 K | $41.00 M |
| 06/22/2026 | $5.76 | $5.41 (-6.08%) | $5.76 | $5.41 | 34.10 K | $42.17 M |
| 06/18/2026 | $5.82 | $5.72 (-1.72%) | $6.11 | $5.69 | 30.83 K | $44.58 M |
| 06/17/2026 | $5.95 | $5.79 (-2.69%) | $5.95 | $5.31 | 18.82 K | $45.13 M |
| 06/16/2026 | $5.73 | $5.90 (2.97%) | $6.15 | $5.66 | 29.81 K | $45.99 M |
| 06/15/2026 | $5.95 | $5.96 (0.17%) | $6.10 | $5.73 | 22.38 K | $46.45 M |
| 06/12/2026 | $5.74 | $5.89 (2.61%) | $6.15 | $5.67 | 59.10 K | $45.91 M |
| 06/11/2026 | $5.69 | $5.77 (1.41%) | $5.82 | $5.58 | 30.50 K | $44.97 M |
| 06/10/2026 | $5.65 | $5.65 (0%) | $5.74 | $5.58 | 17.33 K | $44.04 M |
| 06/09/2026 | $5.59 | $5.68 (1.61%) | $5.83 | $5.54 | 19.80 K | $44.27 M |
| 06/08/2026 | $5.85 | $5.62 (-3.93%) | $5.88 | $5.30 | 45.40 K | $43.80 M |
| 06/05/2026 | $5.67 | $5.80 (2.29%) | $5.87 | $5.60 | 67.46 K | $45.21 M |
| 06/04/2026 | $5.50 | $5.53 (0.55%) | $5.75 | $5.45 | 79.44 K | $43.10 M |
| 06/03/2026 | $5.73 | $5.50 (-4.01%) | $5.94 | $5.47 | 19.43 K | $42.87 M |
| 06/02/2026 | $5.50 | $5.72 (4%) | $5.79 | $5.50 | 64.83 K | $44.58 M |
| 06/01/2026 | $5.52 | $5.50 (-0.36%) | $5.76 | $5.38 | 112.94 K | $42.87 M |
| 05/29/2026 | $5.50 | $5.44 (-1.09%) | $5.60 | $5.30 | 31.50 K | $42.40 M |
| 05/28/2026 | $5.30 | $5.49 (3.58%) | $5.75 | $5.13 | 129.07 K | $42.79 M |
| 05/27/2026 | $4.91 | $5.24 (6.72%) | $5.42 | $4.80 | 108.23 K | $40.84 M |
| 05/26/2026 | $5.03 | $4.97 (-1.19%) | $5.20 | $4.90 | 102.80 K | $38.74 M |
| 05/22/2026 | $5.05 | $4.93 (-2.38%) | $5.19 | $4.90 | 26.69 K | $38.43 M |
| 05/21/2026 | $5.05 | $4.94 (-2.18%) | $5.18 | $4.84 | 30.04 K | $38.50 M |
| 05/20/2026 | $5.09 | $5.04 (-0.98%) | $5.25 | $4.83 | 209.90 K | $39.28 M |
| 05/19/2026 | $5.07 | $5.02 (-0.99%) | $5.17 | $4.90 | 61.41 K | $39.13 M |
| 05/18/2026 | $4.86 | $5.08 (4.53%) | $5.35 | $4.82 | 182.01 K | $39.59 M |
| 05/15/2026 | $4.74 | $4.77 (0.63%) | $4.93 | $4.50 | 124.90 K | $37.18 M |
| 05/14/2026 | $5.00 | $4.78 (-4.4%) | $5.13 | $4.43 | 199.16 K | $37.26 M |
| 05/13/2026 | $4.57 | $4.60 (0.66%) | $4.80 | $4.33 | 54.30 K | $35.85 M |
| 05/12/2026 | $4.45 | $4.54 (2.02%) | $4.55 | $4.42 | 20.70 K | $35.39 M |
| 05/11/2026 | $4.58 | $4.49 (-1.97%) | $4.58 | $4.39 | 19.30 K | $35.00 M |
| 05/08/2026 | $4.74 | $4.59 (-3.16%) | $4.74 | $4.58 | 9.93 K | $35.78 M |
| 05/07/2026 | $4.68 | $4.75 (1.5%) | $4.76 | $4.60 | 40.90 K | $37.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
