5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-19.78%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
-1.36%
Precision Optics Corp., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.48 | $4.45 (-0.67%) | $4.49 | $4.42 | 24.66 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 | $4.27 | $4.17 (-2.34%) | $4.27 | $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 |
| 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 |
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.
