5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
+4.08%
Precision Optics Corp., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.89 | $4.95 (1.23%) | $4.95 | $4.66 | 14.45 K | $42.23 M |
| 11/04/2026 | $4.68 | $4.84 (3.42%) | $4.98 | $4.51 | 15.70 K | $41.29 M |
| 11/03/2026 | $4.80 | $4.68 (-2.5%) | $4.85 | $4.68 | 10.70 K | $39.92 M |
| 11/02/2026 | $4.68 | $4.80 (2.56%) | $4.90 | $4.64 | 31.43 K | $40.95 M |
| 10/30/2026 | $4.60 | $4.65 (1.09%) | $4.65 | $4.51 | 11.25 K | $39.67 M |
| 10/29/2026 | $4.34 | $4.59 (5.76%) | $4.59 | $4.34 | 20.60 K | $39.16 M |
| 10/28/2026 | $4.44 | $4.34 (-2.25%) | $4.44 | $4.34 | 11.00 K | $37.02 M |
| 10/27/2026 | $4.34 | $4.41 (1.61%) | $4.47 | $4.22 | 26.50 K | $37.62 M |
| 10/26/2026 | $4.34 | $4.35 (0.23%) | $4.39 | $4.26 | 17.00 K | $37.11 M |
| 10/23/2026 | $4.23 | $4.33 (2.36%) | $4.54 | $4.23 | 16.44 K | $36.94 M |
| 10/22/2026 | $4.32 | $4.23 (-2.08%) | $4.32 | $4.22 | 23.90 K | $36.08 M |
| 10/21/2026 | $4.30 | $4.31 (0.23%) | $4.32 | $4.29 | 6.60 K | $36.77 M |
| 10/20/2026 | $4.27 | $4.26 (-0.23%) | $4.34 | $4.25 | 12.40 K | $36.34 M |
| 10/19/2026 | $4.32 | $4.27 (-1.16%) | $4.33 | $4.26 | 29.93 K | $36.43 M |
| 10/16/2026 | $4.38 | $4.32 (-1.37%) | $4.44 | $4.26 | 58.00 K | $36.85 M |
| 10/15/2026 | $4.37 | $4.35 (-0.46%) | $4.41 | $4.32 | 8.60 K | $37.11 M |
| 10/14/2026 | $4.56 | $4.41 (-3.29%) | $4.59 | $4.31 | 35.80 K | $37.62 M |
| 10/13/2026 | $4.55 | $4.56 (0.22%) | $4.70 | $4.51 | 8.10 K | $38.90 M |
| 10/12/2026 | $4.54 | $4.61 (1.54%) | $4.61 | $4.42 | 10.03 K | $39.33 M |
| 10/09/2026 | $4.66 | $4.58 (-1.72%) | $4.70 | $4.58 | 15.00 K | $39.07 M |
| 10/08/2026 | $4.46 | $4.67 (4.71%) | $4.74 | $4.43 | 34.52 K | $39.84 M |
| 10/07/2026 | $4.47 | $4.52 (1.12%) | $4.55 | $4.36 | 20.90 K | $38.56 M |
| 10/06/2026 | $4.41 | $4.50 (2.04%) | $4.54 | $4.37 | 15.11 K | $38.39 M |
| 10/05/2026 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.38 | 34.42 K | $38.05 M |
| 10/02/2026 | $4.23 | $4.46 (5.44%) | $4.58 | $4.23 | 38.80 K | $38.05 M |
| 10/01/2026 | $4.21 | $4.27 (1.43%) | $4.33 | $4.15 | 49.76 K | $36.43 M |
| 09/30/2026 | $4.23 | $4.15 (-1.89%) | $4.32 | $4.08 | 96.80 K | $35.40 M |
| 09/29/2026 | $4.20 | $4.27 (1.67%) | $4.38 | $4.04 | 251.26 K | $36.43 M |
| 09/28/2026 | $4.75 | $4.53 (-4.63%) | $4.88 | $4.48 | 522.54 K | $38.64 M |
| 09/25/2026 | $4.81 | $4.63 (-3.74%) | $4.88 | $4.54 | 49.30 K | $39.50 M |
| 09/24/2026 | $4.80 | $4.78 (-0.42%) | $4.88 | $4.67 | 62.90 K | $40.78 M |
| 09/23/2026 | $4.60 | $4.76 (3.48%) | $4.76 | $4.54 | 40.84 K | $37.10 M |
| 09/22/2026 | $4.44 | $4.59 (3.38%) | $4.60 | $4.31 | 58.10 K | $35.78 M |
| 09/21/2026 | $4.48 | $4.45 (-0.67%) | $4.53 | $4.32 | 24.70 K | $34.68 M |
| 09/18/2026 | $4.36 | $4.46 (2.29%) | $4.50 | $4.30 | 74.40 K | $34.76 M |
| 09/17/2026 | $4.22 | $4.36 (3.32%) | $4.44 | $4.22 | 30.10 K | $33.98 M |
| 09/16/2026 | $4.26 | $4.17 (-2.11%) | $4.26 | $4.16 | 24.03 K | $32.50 M |
| 09/15/2026 | $4.36 | $4.21 (-3.44%) | $4.36 | $4.21 | 31.80 K | $32.81 M |
| 09/14/2026 | $4.43 | $4.34 (-2.03%) | $4.51 | $4.31 | 46.93 K | $33.83 M |
| 09/11/2026 | $4.43 | $4.36 (-1.58%) | $4.50 | $4.35 | 49.00 K | $33.98 M |
| 09/10/2026 | $4.35 | $4.39 (0.92%) | $4.50 | $4.31 | 49.10 K | $34.22 M |
| 09/09/2026 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.31 | 16.13 K | $33.91 M |
| 09/08/2026 | $4.49 | $4.39 (-2.23%) | $4.49 | $4.31 | 38.90 K | $34.22 M |
| 09/04/2026 | $4.39 | $4.35 (-0.91%) | $4.50 | $4.27 | 45.10 K | $33.91 M |
| 09/03/2026 | $4.57 | $4.37 (-4.38%) | $4.63 | $4.36 | 82.50 K | $34.06 M |
| 09/02/2026 | $4.22 | $4.45 (5.45%) | $4.53 | $4.22 | 20.11 K | $34.68 M |
| 09/01/2026 | $4.36 | $4.24 (-2.75%) | $4.44 | $4.21 | 17.83 K | $33.05 M |
| 08/31/2026 | $4.37 | $4.30 (-1.6%) | $4.40 | $4.29 | 10.81 K | $33.52 M |
| 08/28/2026 | $4.39 | $4.40 (0.23%) | $4.53 | $4.30 | 43.15 K | $34.29 M |
| 08/27/2026 | $4.38 | $4.43 (1.14%) | $4.43 | $4.31 | 21.00 K | $34.53 M |
| 08/26/2026 | $4.57 | $4.35 (-4.81%) | $4.57 | $4.35 | 6.03 K | $33.91 M |
| 08/25/2026 | $4.86 | $4.41 (-9.26%) | $4.86 | $4.38 | 17.70 K | $34.37 M |
| 08/24/2026 | $4.60 | $4.43 (-3.7%) | $5.04 | $4.29 | 41.34 K | $34.53 M |
| 08/21/2026 | $4.45 | $4.56 (2.47%) | $4.60 | $4.32 | 95.22 K | $35.54 M |
| 08/20/2026 | $4.50 | $4.43 (-1.56%) | $4.64 | $4.36 | 28.63 K | $34.53 M |
| 08/19/2026 | $4.37 | $4.44 (1.6%) | $4.48 | $4.25 | 28.20 K | $34.61 M |
| 08/18/2026 | $4.18 | $4.34 (3.83%) | $4.49 | $4.17 | 102.14 K | $33.83 M |
| 08/17/2026 | $4.39 | $4.18 (-4.78%) | $4.53 | $4.17 | 42.43 K | $32.58 M |
| 08/14/2026 | $4.22 | $4.39 (4.03%) | $4.53 | $4.20 | 82.62 K | $34.22 M |
| 08/13/2026 | $4.15 | $4.20 (1.2%) | $4.24 | $4.07 | 41.22 K | $32.74 M |
| 08/12/2026 | $4.21 | $4.15 (-1.43%) | $4.39 | $4.15 | 32.70 K | $32.35 M |
| 08/11/2026 | $4.25 | $4.24 (-0.24%) | $4.39 | $4.15 | 40.60 K | $33.05 M |
| 08/10/2026 | $4.27 | $4.24 (-0.7%) | $4.38 | $4.21 | 70.13 K | $33.05 M |
| 08/07/2026 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.08 | 107.21 K | $32.89 M |
| 08/06/2026 | $4.33 | $4.24 (-2.08%) | $4.55 | $4.20 | 62.20 K | $33.05 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.
