5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
+6.04%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
-5.39%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
-12.20%
Precision Optics Corporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.20 | $4.30 (2.38%) | $4.40 | $4.20 | 937 | $33.20 M |
| 12/08/2025 | $4.19 | $4.12 (-1.67%) | $4.25 | $4.12 | 4.40 K | $31.78 M |
| 12/05/2025 | $4.31 | $4.14 (-3.94%) | $4.39 | $4.14 | 9.02 K | $31.94 M |
| 12/04/2025 | $4.30 | $4.20 (-2.33%) | $4.39 | $3.96 | 52.50 K | $32.40 M |
| 12/03/2025 | $4.45 | $4.25 (-4.49%) | $4.45 | $4.25 | 15.24 K | $32.79 M |
| 12/02/2025 | $4.60 | $4.39 (-4.57%) | $4.70 | $4.38 | 31.90 K | $33.87 M |
| 12/01/2025 | $4.67 | $4.56 (-2.36%) | $4.99 | $4.55 | 38.75 K | $35.18 M |
| 11/28/2025 | $4.64 | $4.69 (1.08%) | $4.85 | $4.60 | 12.60 K | $36.18 M |
| 11/26/2025 | $4.47 | $4.64 (3.8%) | $4.64 | $4.40 | 43.53 K | $35.80 M |
| 11/25/2025 | $4.69 | $4.49 (-4.26%) | $4.69 | $4.43 | 52.94 K | $34.64 M |
| 11/24/2025 | $4.56 | $4.60 (0.88%) | $4.65 | $4.46 | 17.94 K | $35.49 M |
| 11/21/2025 | $4.52 | $4.60 (1.77%) | $4.65 | $4.50 | 18.80 K | $35.49 M |
| 11/20/2025 | $4.67 | $4.55 (-2.57%) | $4.90 | $4.46 | 32.65 K | $35.10 M |
| 11/19/2025 | $4.55 | $4.60 (1.1%) | $4.66 | $4.45 | 23.30 K | $35.49 M |
| 11/18/2025 | $4.33 | $4.52 (4.39%) | $4.68 | $4.29 | 16.14 K | $34.87 M |
| 11/17/2025 | $4.35 | $4.33 (-0.46%) | $4.66 | $4.26 | 42.85 K | $33.40 M |
| 11/14/2025 | $4.64 | $4.33 (-6.68%) | $4.98 | $4.27 | 54.80 K | $33.40 M |
| 11/13/2025 | $4.82 | $4.83 (0.21%) | $4.87 | $4.70 | 14.41 K | $37.26 M |
| 11/12/2025 | $5.00 | $4.93 (-1.4%) | $5.00 | $4.63 | 26.50 K | $38.03 M |
| 11/11/2025 | $4.39 | $4.96 (12.98%) | $5.34 | $4.36 | 148.24 K | $38.26 M |
| 11/10/2025 | $4.17 | $4.22 (1.2%) | $4.30 | $4.14 | 110.70 K | $32.56 M |
| 11/07/2025 | $4.08 | $4.14 (1.47%) | $4.14 | $4.08 | 4.10 K | $28.11 M |
| 11/06/2025 | $4.11 | $4.17 (1.46%) | $4.17 | $4.08 | 1.53 K | $28.32 M |
| 11/05/2025 | $4.16 | $4.25 (2.16%) | $4.25 | $4.08 | 2.14 K | $28.86 M |
| 11/04/2025 | $4.08 | $4.19 (2.7%) | $4.19 | $4.06 | 11.94 K | $28.45 M |
| 11/03/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.05 | 16.00 K | $28.45 M |
| 10/31/2025 | $4.15 | $4.30 (3.61%) | $4.30 | $4.15 | 2.20 K | $29.20 M |
| 10/30/2025 | $4.15 | $4.24 (2.17%) | $4.24 | $4.10 | 1.80 K | $28.79 M |
| 10/29/2025 | $4.20 | $4.26 (1.43%) | $4.28 | $4.20 | 12.53 K | $28.93 M |
| 10/28/2025 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.27 | 2.20 K | $29.00 M |
| 10/27/2025 | $4.22 | $4.22 (0%) | $4.22 | $4.22 | 533 | $28.66 M |
| 10/24/2025 | $4.25 | $4.30 (1.18%) | $4.30 | $4.24 | 3.70 K | $29.20 M |
| 10/23/2025 | $4.18 | $4.29 (2.63%) | $4.29 | $4.18 | 624 | $29.13 M |
| 10/22/2025 | $4.29 | $4.27 (-0.47%) | $4.30 | $4.24 | 27.55 K | $29.00 M |
| 10/21/2025 | $4.21 | $4.29 (1.9%) | $4.30 | $4.21 | 8.60 K | $29.13 M |
| 10/20/2025 | $4.07 | $4.30 (5.65%) | $4.30 | $4.07 | 7.90 K | $29.20 M |
| 10/17/2025 | $4.23 | $4.26 (0.71%) | $4.26 | $4.09 | 6.20 K | $28.93 M |
| 10/16/2025 | $4.21 | $4.16 (-1.19%) | $4.26 | $4.16 | 10.55 K | $28.25 M |
| 10/15/2025 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.10 | 10.94 K | $28.52 M |
| 10/14/2025 | $4.29 | $4.23 (-1.4%) | $4.37 | $4.03 | 29.73 K | $28.72 M |
| 10/13/2025 | $4.34 | $4.24 (-2.3%) | $4.36 | $3.77 | 86.15 K | $28.79 M |
| 10/10/2025 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 300 | $29.40 M |
| 10/09/2025 | $4.36 | $4.34 (-0.46%) | $4.37 | $4.29 | 13.02 K | $29.47 M |
| 10/08/2025 | $4.33 | $4.35 (0.46%) | $4.40 | $4.30 | 25.44 K | $29.54 M |
| 10/07/2025 | $4.30 | $4.20 (-2.33%) | $4.40 | $4.10 | 27.30 K | $28.52 M |
| 10/06/2025 | $4.38 | $4.34 (-0.91%) | $4.39 | $4.30 | 5.04 K | $29.47 M |
| 10/03/2025 | $4.30 | $4.39 (2.09%) | $4.39 | $4.29 | 16.82 K | $29.81 M |
| 10/02/2025 | $4.33 | $4.30 (-0.69%) | $4.37 | $4.20 | 32.90 K | $29.20 M |
| 10/01/2025 | $4.34 | $4.34 (0%) | $4.85 | $4.34 | 81.40 K | $29.47 M |
| 09/30/2025 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.35 | 189.25 K | $29.54 M |
| 09/29/2025 | $4.40 | $4.39 (-0.23%) | $4.52 | $4.36 | 41.10 K | $29.81 M |
| 09/26/2025 | $4.44 | $4.39 (-1.13%) | $4.49 | $4.34 | 5.61 K | $29.81 M |
| 09/25/2025 | $4.39 | $4.40 (0.23%) | $4.50 | $4.35 | 3.54 K | $30.44 M |
| 09/24/2025 | $4.53 | $4.37 (-3.53%) | $4.53 | $4.30 | 3.14 K | $30.23 M |
| 09/23/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 800 | $30.78 M |
| 09/22/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 346 | $30.44 M |
| 09/19/2025 | $4.50 | $4.35 (-3.33%) | $4.55 | $4.35 | 2.90 K | $30.09 M |
| 09/18/2025 | $4.46 | $4.44 (-0.45%) | $4.46 | $4.44 | 1.90 K | $30.71 M |
| 09/17/2025 | $4.45 | $4.36 (-2.02%) | $4.45 | $4.36 | 1.10 K | $30.16 M |
| 09/16/2025 | $4.59 | $4.36 (-5.01%) | $4.65 | $4.36 | 1.45 K | $30.16 M |
| 09/15/2025 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.15 | 6.54 K | $30.37 M |
| 09/12/2025 | $4.35 | $4.41 (1.38%) | $4.54 | $4.35 | 1.36 K | $30.51 M |
| 09/11/2025 | $4.40 | $4.34 (-1.36%) | $4.54 | $4.34 | 5.94 K | $30.02 M |
| 09/10/2025 | $4.54 | $4.31 (-5.07%) | $4.54 | $4.30 | 6.72 K | $29.81 M |
| 09/09/2025 | $4.45 | $4.45 (0%) | $4.55 | $4.41 | 2.90 K | $30.78 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.
