5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+19.76%
6 MONTH PERFORMANCE
-15.89%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
-17.27%
Precision Optics Corporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $5.34 | $5.25 (-1.69%) | $5.34 | $5.25 | 1,543 | $32.64 M |
| 12/11/2024 | $5.34 | $5.16 (-3.37%) | $5.48 | $5.16 | 5,100 | $32.08 M |
| 12/10/2024 | $5.13 | $5.27 (2.73%) | $5.40 | $5.13 | 47,210 | $32.76 M |
| 12/09/2024 | $5.01 | $5.00 (-0.2%) | $5.05 | $4.83 | 3,700 | $31.08 M |
| 12/06/2024 | $4.97 | $5.09 (2.41%) | $5.09 | $4.86 | 14,416 | $31.64 M |
| 12/05/2024 | $4.88 | $5.03 (3.07%) | $5.10 | $4.88 | 8,800 | $31.27 M |
| 12/04/2024 | $5.05 | $4.99 (-1.19%) | $5.18 | $4.90 | 8,800 | $31.02 M |
| 12/03/2024 | $5.01 | $4.98 (-0.6%) | $5.10 | $4.88 | 12,749 | $30.96 M |
| 12/02/2024 | $4.85 | $4.93 (1.65%) | $4.93 | $4.85 | 1,300 | $30.65 M |
| 11/29/2024 | $4.84 | $4.82 (-0.41%) | $5.01 | $4.81 | 16,700 | $29.96 M |
| 11/27/2024 | $5.12 | $5.03 (-1.76%) | $5.15 | $5.03 | 3,635 | $31.27 M |
| 11/26/2024 | $5.11 | $5.32 (4.11%) | $5.34 | $5.03 | 13,600 | $33.07 M |
| 11/25/2024 | $5.18 | $5.08 (-1.93%) | $5.38 | $5.03 | 15,200 | $31.58 M |
| 11/22/2024 | $5.05 | $5.11 (1.19%) | $5.18 | $5.05 | 1,845 | $31.77 M |
| 11/21/2024 | $5.20 | $5.09 (-2.12%) | $5.38 | $5.05 | 11,800 | $31.64 M |
| 11/20/2024 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.00 | 33,900 | $33.26 M |
| 11/19/2024 | $4.91 | $5.32 (8.35%) | $5.34 | $4.84 | 25,046 | $33.07 M |
| 11/18/2024 | $5.30 | $5.00 (-5.66%) | $5.33 | $4.76 | 19,944 | $31.08 M |
| 11/15/2024 | $4.92 | $5.23 (6.3%) | $5.27 | $4.45 | 21,000 | $32.51 M |
| 11/14/2024 | $4.90 | $4.73 (-3.47%) | $5.35 | $4.49 | 32,800 | $29.40 M |
| 11/13/2024 | $4.97 | $4.95 (-0.4%) | $4.97 | $4.38 | 2,623 | $30.77 M |
| 11/12/2024 | $4.73 | $4.84 (2.33%) | $4.89 | $4.42 | 20,100 | $30.09 M |
| 11/11/2024 | $5.04 | $4.68 (-7.14%) | $5.35 | $4.65 | 23,712 | $29.09 M |
| 11/08/2024 | $4.62 | $5.00 (8.23%) | $5.00 | $4.62 | 31,439 | $30.34 M |
| 11/07/2024 | $4.74 | $4.51 (-4.85%) | $4.99 | $4.51 | 14,600 | $27.37 M |
| 11/06/2024 | $4.30 | $4.60 (6.98%) | $4.60 | $4.21 | 15,551 | $27.91 M |
| 11/05/2024 | $4.24 | $4.31 (1.65%) | $4.35 | $4.24 | 3,347 | $26.15 M |
| 11/04/2024 | $4.21 | $4.17 (-0.95%) | $4.24 | $4.14 | 6,334 | $25.30 M |
| 11/01/2024 | $3.93 | $4.09 (4.07%) | $4.21 | $3.80 | 39,220 | $24.82 M |
| 10/31/2024 | $3.76 | $3.80 (1.06%) | $3.80 | $3.47 | 46,000 | $23.06 M |
| 10/30/2024 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.77 | 3,085 | $22.88 M |
| 10/29/2024 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.85 | 15,527 | $23.36 M |
| 10/28/2024 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.85 | 10,217 | $23.42 M |
| 10/25/2024 | $4.07 | $3.90 (-4.18%) | $4.07 | $3.90 | 8,248 | $23.67 M |
| 10/24/2024 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.95 | 7,537 | $24.21 M |
| 10/23/2024 | $4.19 | $4.00 (-4.53%) | $4.19 | $3.99 | 15,743 | $24.27 M |
| 10/22/2024 | $4.19 | $4.20 (0.24%) | $4.20 | $4.19 | 433 | $25.49 M |
| 10/21/2024 | $4.29 | $4.20 (-2.1%) | $4.30 | $4.20 | 3,500 | $25.49 M |