5 DAY PERFORMANCE
+7.37%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
+1.75%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
-32.46%
Precision Optics Corporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 670 | $32.23 M |
| 05/27/2025 | $4.58 | $4.66 (1.75%) | $4.76 | $4.10 | 17.80 K | $32.23 M |
| 05/23/2025 | $4.45 | $4.34 (-2.47%) | $4.67 | $4.34 | 6.40 K | $30.02 M |
| 05/22/2025 | $4.33 | $4.38 (1.15%) | $4.38 | $4.22 | 15.50 K | $30.30 M |
| 05/21/2025 | $4.02 | $4.21 (4.73%) | $4.50 | $4.02 | 18.22 K | $29.12 M |
| 05/20/2025 | $4.26 | $4.37 (2.58%) | $4.50 | $4.10 | 5.25 K | $30.23 M |
| 05/19/2025 | $4.33 | $4.48 (3.46%) | $4.63 | $4.30 | 25.71 K | $30.99 M |
| 05/16/2025 | $4.62 | $4.52 (-2.16%) | $4.68 | $4.31 | 32.11 K | $31.27 M |
| 05/15/2025 | $4.75 | $4.77 (0.42%) | $4.77 | $4.62 | 12.03 K | $33.00 M |
| 05/14/2025 | $4.69 | $4.62 (-1.49%) | $5.08 | $4.59 | 25.14 K | $31.96 M |
| 05/13/2025 | $4.75 | $4.58 (-3.58%) | $4.75 | $4.58 | 12.60 K | $31.68 M |
| 05/12/2025 | $4.53 | $4.58 (1.1%) | $4.74 | $4.35 | 210.83 K | $31.68 M |
| 05/09/2025 | $4.62 | $4.63 (0.22%) | $4.74 | $4.62 | 17.64 K | $29.40 M |
| 05/08/2025 | $4.43 | $4.64 (4.74%) | $4.73 | $4.35 | 71.00 K | $29.47 M |
| 05/07/2025 | $4.42 | $4.47 (1.13%) | $4.59 | $4.40 | 12.10 K | $28.39 M |
| 05/06/2025 | $4.19 | $4.40 (5.01%) | $4.62 | $4.12 | 56.24 K | $27.94 M |
| 05/05/2025 | $4.33 | $4.18 (-3.46%) | $4.33 | $4.13 | 17.50 K | $26.54 M |
| 05/02/2025 | $4.13 | $4.21 (1.94%) | $4.47 | $4.10 | 68.00 K | $26.74 M |
| 05/01/2025 | $4.26 | $4.00 (-6.1%) | $4.27 | $4.00 | 16.90 K | $25.40 M |
| 04/30/2025 | $4.39 | $4.44 (1.14%) | $4.73 | $4.16 | 65.10 K | $28.20 M |
| 04/29/2025 | $3.98 | $4.25 (6.78%) | $4.42 | $3.98 | 26.40 K | $26.99 M |
| 04/28/2025 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.12 | 63.03 K | $26.86 M |
| 04/25/2025 | $4.37 | $4.29 (-1.83%) | $4.37 | $4.19 | 16.60 K | $27.24 M |
| 04/24/2025 | $4.20 | $4.25 (1.19%) | $4.31 | $4.10 | 41.60 K | $26.99 M |
| 04/23/2025 | $4.10 | $4.15 (1.22%) | $4.28 | $4.10 | 12.70 K | $26.35 M |
| 04/22/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.95 | 12.93 K | $25.40 M |
| 04/21/2025 | $3.91 | $3.99 (2.05%) | $4.00 | $3.81 | 10.24 K | $25.34 M |
| 04/17/2025 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.95 | 3.00 K | $25.08 M |
| 04/16/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.95 | 21.70 K | $25.40 M |
| 04/15/2025 | $3.98 | $3.97 (-0.25%) | $4.05 | $3.90 | 7.00 K | $25.21 M |
| 04/14/2025 | $4.06 | $4.04 (-0.49%) | $4.28 | $4.04 | 7.30 K | $25.66 M |
| 04/11/2025 | $4.00 | $3.92 (-2%) | $4.00 | $3.85 | 7.90 K | $24.89 M |
| 04/10/2025 | $4.27 | $3.90 (-8.67%) | $4.27 | $3.90 | 10.82 K | $24.77 M |
| 04/09/2025 | $4.06 | $4.20 (3.45%) | $4.20 | $4.06 | 4.50 K | $26.67 M |
| 04/08/2025 | $4.43 | $4.24 (-4.29%) | $4.47 | $4.24 | 3.40 K | $26.93 M |
| 04/07/2025 | $3.78 | $4.10 (8.47%) | $4.20 | $3.77 | 15.50 K | $26.04 M |
| 04/04/2025 | $4.20 | $4.20 (0%) | $4.69 | $4.00 | 5.81 K | $26.67 M |
| 04/03/2025 | $4.10 | $4.03 (-1.71%) | $4.45 | $3.96 | 36.30 K | $25.59 M |
| 04/02/2025 | $3.90 | $4.05 (3.85%) | $4.35 | $3.90 | 21.50 K | $25.72 M |
| 04/01/2025 | $4.12 | $3.90 (-5.34%) | $4.15 | $3.90 | 25.40 K | $24.77 M |
| 03/31/2025 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.01 | 6.24 K | $26.35 M |
| 03/28/2025 | $4.40 | $4.13 (-6.14%) | $4.40 | $4.11 | 13.55 K | $26.23 M |
| 03/27/2025 | $4.45 | $4.40 (-1.12%) | $4.55 | $4.30 | 15.20 K | $27.94 M |
| 03/26/2025 | $4.55 | $4.40 (-3.3%) | $4.65 | $4.40 | 3.91 K | $27.94 M |
| 03/25/2025 | $4.60 | $4.40 (-4.35%) | $4.60 | $4.40 | 6.53 K | $27.94 M |
| 03/24/2025 | $4.75 | $4.42 (-6.95%) | $4.75 | $4.42 | 14.92 K | $28.07 M |
| 03/21/2025 | $4.66 | $4.73 (1.5%) | $4.75 | $4.62 | 4.40 K | $30.04 M |
| 03/20/2025 | $4.50 | $4.53 (0.67%) | $4.74 | $4.43 | 34.70 K | $28.77 M |
| 03/19/2025 | $4.65 | $4.71 (1.29%) | $4.71 | $4.40 | 3.55 K | $29.91 M |
| 03/18/2025 | $4.50 | $4.51 (0.22%) | $4.65 | $4.41 | 12.10 K | $28.64 M |
| 03/17/2025 | $4.58 | $4.53 (-1.09%) | $4.62 | $4.43 | 13.90 K | $28.77 M |
| 03/14/2025 | $4.50 | $4.50 (0%) | $4.58 | $4.41 | 17.22 K | $28.58 M |
| 03/13/2025 | $4.60 | $4.69 (1.96%) | $4.72 | $4.41 | 13.90 K | $29.78 M |
| 03/12/2025 | $4.65 | $4.43 (-4.73%) | $4.70 | $4.41 | 10.34 K | $28.13 M |
| 03/11/2025 | $4.63 | $4.52 (-2.38%) | $4.70 | $4.52 | 3.72 K | $28.70 M |
| 03/10/2025 | $4.75 | $4.51 (-5.05%) | $4.79 | $4.42 | 9.35 K | $28.64 M |
| 03/07/2025 | $4.69 | $4.70 (0.21%) | $4.89 | $4.55 | 17.90 K | $29.85 M |
| 03/06/2025 | $4.56 | $4.70 (3.07%) | $4.93 | $4.56 | 19.39 K | $29.85 M |
| 03/05/2025 | $4.69 | $4.51 (-3.84%) | $5.04 | $4.50 | 13.21 K | $28.64 M |
| 03/04/2025 | $4.30 | $4.70 (9.3%) | $4.91 | $4.30 | 59.04 K | $29.85 M |
| 03/03/2025 | $4.63 | $4.50 (-2.81%) | $4.81 | $4.49 | 5.84 K | $28.58 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.
