5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-5.74%
YEAR-TO-DATE PERFORMANCE
+5.60%
1 YEAR PERFORMANCE
-9.59%
Precision Optics Corporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.60 | $4.69 (1.96%) | $4.72 | $4.41 | 13,881 | $27.94 M |
| 03/12/2025 | $4.65 | $4.43 (-4.73%) | $4.70 | $4.41 | 10,335 | $28.13 M |
| 03/11/2025 | $4.63 | $4.52 (-2.38%) | $4.70 | $4.52 | 3,722 | $28.70 M |
| 03/10/2025 | $4.75 | $4.51 (-5.05%) | $4.79 | $4.42 | 9,348 | $28.64 M |
| 03/07/2025 | $4.69 | $4.70 (0.21%) | $4.89 | $4.55 | 17,900 | $29.85 M |
| 03/06/2025 | $4.56 | $4.70 (3.07%) | $4.93 | $4.56 | 19,388 | $29.85 M |
| 03/05/2025 | $4.69 | $4.51 (-3.84%) | $5.04 | $4.50 | 13,208 | $28.64 M |
| 03/04/2025 | $4.30 | $4.70 (9.3%) | $4.91 | $4.30 | 59,039 | $29.85 M |
| 03/03/2025 | $4.63 | $4.50 (-2.81%) | $4.81 | $4.49 | 5,838 | $28.58 M |
| 02/28/2025 | $4.31 | $4.58 (6.26%) | $4.64 | $4.31 | 18,300 | $29.08 M |
| 02/27/2025 | $4.27 | $4.35 (1.87%) | $4.52 | $4.27 | 8,700 | $27.62 M |
| 02/26/2025 | $4.13 | $4.22 (2.18%) | $4.25 | $4.00 | 14,913 | $26.80 M |
| 02/25/2025 | $4.43 | $4.21 (-4.97%) | $4.60 | $4.14 | 4,110 | $26.74 M |
| 02/24/2025 | $4.29 | $4.36 (1.63%) | $4.79 | $4.20 | 39,500 | $27.69 M |
| 02/21/2025 | $4.47 | $4.21 (-5.82%) | $4.55 | $4.21 | 18,818 | $26.74 M |
| 02/20/2025 | $4.38 | $4.55 (3.88%) | $4.74 | $4.27 | 12,848 | $28.89 M |
| 02/19/2025 | $4.78 | $4.74 (-0.84%) | $4.78 | $4.66 | 3,916 | $30.10 M |
| 02/18/2025 | $4.91 | $4.77 (-2.85%) | $4.91 | $4.77 | 4,437 | $30.29 M |
| 02/14/2025 | $4.75 | $4.91 (3.37%) | $5.04 | $4.75 | 13,000 | $31.18 M |
| 02/13/2025 | $4.92 | $4.99 (1.42%) | $4.99 | $4.92 | 2,206 | $31.69 M |
| 02/12/2025 | $4.81 | $4.95 (2.91%) | $4.99 | $4.81 | 4,433 | $31.43 M |
| 02/11/2025 | $5.07 | $4.94 (-2.56%) | $5.07 | $4.75 | 5,313 | $31.37 M |
| 02/10/2025 | $5.00 | $4.99 (-0.2%) | $5.20 | $4.95 | 16,143 | $31.69 M |
| 02/07/2025 | $4.81 | $5.15 (7.07%) | $5.25 | $4.81 | 5,196 | $32.02 M |
| 02/06/2025 | $5.17 | $5.06 (-2.13%) | $5.28 | $5.06 | 14,100 | $31.46 M |
| 02/05/2025 | $5.05 | $5.10 (0.99%) | $5.28 | $5.05 | 9,500 | $31.70 M |
| 02/04/2025 | $5.00 | $5.11 (2.2%) | $5.13 | $5.00 | 900 | $31.77 M |
| 02/03/2025 | $5.10 | $5.10 (0%) | $5.10 | $4.75 | 2,000 | $31.70 M |
| 01/31/2025 | $5.10 | $5.14 (0.78%) | $5.19 | $5.10 | 7,500 | $31.95 M |
| 01/30/2025 | $5.00 | $5.12 (2.4%) | $5.19 | $4.94 | 14,695 | $31.83 M |
| 01/29/2025 | $5.06 | $5.00 (-1.19%) | $5.14 | $5.00 | 4,200 | $31.08 M |
| 01/28/2025 | $5.10 | $5.10 (0%) | $5.14 | $5.05 | 13,927 | $31.70 M |
| 01/27/2025 | $4.97 | $5.00 (0.6%) | $5.00 | $4.97 | 570 | $31.08 M |
| 01/24/2025 | $5.00 | $5.10 (2%) | $5.14 | $5.00 | 5,800 | $31.70 M |
| 01/23/2025 | $5.11 | $5.14 (0.59%) | $5.14 | $5.05 | 11,801 | $31.95 M |
| 01/22/2025 | $4.89 | $5.01 (2.45%) | $5.19 | $4.89 | 7,941 | $31.15 M |
| 01/21/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 314 | $31.27 M |
| 01/17/2025 | $4.89 | $4.89 (0%) | $4.95 | $4.85 | 9,143 | $30.40 M |
| 01/16/2025 | $4.80 | $4.89 (1.87%) | $4.90 | $4.80 | 5,800 | $30.40 M |
| 01/15/2025 | $4.85 | $4.89 (0.82%) | $4.90 | $4.72 | 31,682 | $30.40 M |
| 01/14/2025 | $4.90 | $4.76 (-2.86%) | $4.90 | $4.65 | 5,606 | $29.59 M |
| 01/13/2025 | $4.62 | $4.88 (5.63%) | $4.88 | $4.62 | 2,942 | $30.34 M |
| 01/10/2025 | $4.83 | $4.80 (-0.62%) | $4.83 | $4.76 | 25,489 | $29.84 M |
| 01/08/2025 | $4.83 | $4.86 (0.62%) | $4.86 | $4.83 | 714 | $30.21 M |
| 01/07/2025 | $4.86 | $4.92 (1.23%) | $5.00 | $4.66 | 7,591 | $30.59 M |
| 01/06/2025 | $5.00 | $5.09 (1.8%) | $5.30 | $4.84 | 29,327 | $31.64 M |
| 01/03/2025 | $4.97 | $4.80 (-3.42%) | $5.04 | $4.80 | 6,628 | $29.84 M |
| 01/02/2025 | $5.01 | $5.01 (0%) | $5.12 | $5.01 | 12,803 | $31.15 M |
| 12/31/2024 | $4.98 | $4.82 (-3.21%) | $5.05 | $4.76 | 8,483 | $29.96 M |
| 12/30/2024 | $5.08 | $4.93 (-2.95%) | $5.08 | $4.80 | 14,700 | $30.65 M |
| 12/27/2024 | $5.00 | $5.01 (0.2%) | $5.06 | $4.70 | 9,200 | $31.15 M |
| 12/26/2024 | $4.74 | $5.15 (8.65%) | $5.15 | $4.46 | 31,400 | $32.02 M |
| 12/24/2024 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 300 | $31.70 M |
| 12/23/2024 | $5.00 | $5.00 (0%) | $5.23 | $4.82 | 9,000 | $31.08 M |
| 12/20/2024 | $5.07 | $5.21 (2.76%) | $5.22 | $5.07 | 2,919 | $32.39 M |
| 12/19/2024 | $5.07 | $5.16 (1.78%) | $5.28 | $5.07 | 3,644 | $32.08 M |
| 12/18/2024 | $5.12 | $5.01 (-2.15%) | $5.25 | $5.01 | 4,525 | $31.15 M |
| 12/17/2024 | $5.30 | $5.00 (-5.66%) | $5.30 | $5.00 | 7,900 | $31.08 M |
| 12/16/2024 | $5.10 | $5.15 (0.98%) | $5.20 | $4.92 | 25,111 | $32.02 M |
| 12/13/2024 | $5.29 | $5.10 (-3.59%) | $5.29 | $5.08 | 700 | $31.70 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.
