5 DAY PERFORMANCE
-24.13%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
-6.47%
Precision Optics Corp., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.65 | $4.71 (1.29%) | $4.95 | $4.50 | 26.00 K | $36.71 M |
| 05/05/2026 | $4.20 | $4.60 (9.52%) | $4.60 | $4.20 | 68.60 K | $35.85 M |
| 05/04/2026 | $4.16 | $4.23 (1.68%) | $4.32 | $4.16 | 8.72 K | $32.97 M |
| 05/01/2026 | $4.24 | $4.26 (0.47%) | $4.35 | $4.18 | 6.42 K | $33.20 M |
| 04/30/2026 | $4.23 | $4.23 (0%) | $4.32 | $4.23 | 16.63 K | $32.97 M |
| 04/29/2026 | $4.26 | $4.29 (0.7%) | $4.30 | $4.15 | 10.70 K | $33.44 M |
| 04/28/2026 | $4.22 | $4.18 (-0.95%) | $4.22 | $4.18 | 4.03 K | $32.58 M |
| 04/27/2026 | $4.23 | $4.19 (-0.95%) | $4.31 | $4.18 | 9.60 K | $32.66 M |
| 04/24/2026 | $4.16 | $4.15 (-0.24%) | $4.19 | $4.02 | 24.20 K | $32.35 M |
| 04/23/2026 | $4.28 | $4.20 (-1.87%) | $4.40 | $4.16 | 4.24 K | $32.74 M |
| 04/22/2026 | $4.23 | $4.25 (0.47%) | $4.40 | $4.20 | 21.70 K | $33.13 M |
| 04/21/2026 | $4.54 | $4.33 (-4.63%) | $4.54 | $4.05 | 48.00 K | $33.75 M |
| 04/20/2026 | $4.45 | $4.44 (-0.22%) | $4.58 | $4.29 | 38.80 K | $34.61 M |
| 04/17/2026 | $4.70 | $4.34 (-7.66%) | $4.70 | $4.24 | 57.33 K | $33.83 M |
| 04/16/2026 | $4.50 | $4.70 (4.44%) | $4.70 | $4.48 | 46.10 K | $36.63 M |
| 04/15/2026 | $4.15 | $4.48 (7.95%) | $4.48 | $4.15 | 53.32 K | $34.92 M |
| 04/14/2026 | $4.38 | $4.31 (-1.6%) | $4.45 | $4.19 | 25.43 K | $33.59 M |
| 04/13/2026 | $4.25 | $4.43 (4.24%) | $4.60 | $4.12 | 127.61 K | $34.53 M |
| 04/10/2026 | $4.11 | $4.17 (1.46%) | $4.52 | $4.09 | 87.15 K | $32.50 M |
| 04/09/2026 | $4.00 | $3.99 (-0.25%) | $4.10 | $3.91 | 12.83 K | $31.10 M |
| 04/08/2026 | $3.96 | $3.96 (0%) | $4.11 | $3.95 | 16.04 K | $30.87 M |
| 04/07/2026 | $4.00 | $3.90 (-2.5%) | $4.06 | $3.90 | 27.62 K | $30.40 M |
| 04/06/2026 | $4.17 | $4.00 (-4.08%) | $4.29 | $3.95 | 27.00 K | $31.18 M |
| 04/02/2026 | $4.05 | $4.27 (5.43%) | $4.29 | $4.05 | 31.09 K | $33.28 M |
| 04/01/2026 | $4.41 | $4.01 (-9.07%) | $4.45 | $4.01 | 38.03 K | $31.25 M |
| 03/31/2026 | $4.33 | $4.39 (1.39%) | $4.41 | $4.24 | 8.20 K | $34.22 M |
| 03/30/2026 | $4.19 | $4.20 (0.24%) | $4.39 | $3.93 | 26.05 K | $32.74 M |
| 03/27/2026 | $3.89 | $4.19 (7.71%) | $4.27 | $3.55 | 151.31 K | $32.66 M |
| 03/26/2026 | $4.05 | $4.21 (3.95%) | $4.42 | $4.05 | 42.82 K | $32.81 M |
| 03/25/2026 | $4.47 | $4.49 (0.45%) | $4.56 | $4.35 | 2.80 K | $35.00 M |
| 03/24/2026 | $4.38 | $4.28 (-2.28%) | $4.56 | $4.28 | 3.70 K | $33.36 M |
| 03/23/2026 | $4.53 | $4.38 (-3.31%) | $4.53 | $4.27 | 3.72 K | $34.14 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.
