5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-6.52%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
-9.28%
Precision Optics Corp., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.63 | $4.31 (-6.91%) | $4.63 | $4.31 | 22.08 K | |
| 02/18/2026 | $4.75 | $4.63 (-2.53%) | $4.80 | $4.40 | 37.10 K | $35.72 M |
| 02/17/2026 | $4.80 | $4.66 (-2.92%) | $5.10 | $4.65 | 28.20 K | $35.95 M |
| 02/13/2026 | $5.01 | $4.76 (-4.99%) | $5.01 | $4.56 | 14.00 K | $36.72 M |
| 02/12/2026 | $5.18 | $5.05 (-2.51%) | $5.25 | $5.01 | 9.62 K | $38.96 M |
| 02/11/2026 | $5.24 | $5.00 (-4.58%) | $5.31 | $5.00 | 8.30 K | $38.57 M |
| 02/10/2026 | $5.16 | $5.16 (0%) | $5.41 | $5.16 | 16.53 K | $39.81 M |
| 02/09/2026 | $5.73 | $5.32 (-7.16%) | $5.93 | $5.00 | 32.00 K | $41.04 M |
| 02/06/2026 | $5.95 | $5.64 (-5.21%) | $6.04 | $5.60 | 69.20 K | $43.51 M |
| 02/05/2026 | $5.82 | $5.94 (2.06%) | $6.00 | $5.67 | 143.60 K | $45.83 M |
| 02/04/2026 | $5.25 | $5.65 (7.62%) | $5.89 | $5.04 | 74.14 K | $43.59 M |
| 02/03/2026 | $5.07 | $5.06 (-0.2%) | $5.17 | $5.02 | 6.61 K | $39.04 M |
| 02/02/2026 | $5.15 | $5.19 (0.78%) | $5.24 | $5.00 | 29.24 K | $40.04 M |
| 01/30/2026 | $5.10 | $4.98 (-2.35%) | $5.10 | $4.95 | 10.31 K | $38.42 M |
| 01/29/2026 | $4.95 | $5.03 (1.62%) | $5.07 | $4.90 | 3.80 K | $38.80 M |
| 01/28/2026 | $5.13 | $4.99 (-2.73%) | $5.13 | $4.85 | 28.40 K | $38.50 M |
| 01/27/2026 | $5.06 | $5.18 (2.37%) | $5.30 | $5.02 | 54.00 K | $39.96 M |
| 01/26/2026 | $5.05 | $5.13 (1.58%) | $5.19 | $4.97 | 6.83 K | $39.58 M |
| 01/23/2026 | $5.01 | $5.07 (1.2%) | $5.15 | $4.96 | 21.60 K | $39.11 M |
| 01/22/2026 | $5.13 | $5.06 (-1.36%) | $5.19 | $4.86 | 39.30 K | $39.04 M |
| 01/21/2026 | $4.42 | $5.02 (13.57%) | $5.28 | $4.26 | 117.83 K | $38.73 M |
| 01/20/2026 | $4.33 | $4.42 (2.08%) | $4.42 | $4.27 | 3.02 K | $34.10 M |
| 01/16/2026 | $4.29 | $4.40 (2.56%) | $4.43 | $4.29 | 2.11 K | $33.94 M |
| 01/15/2026 | $4.30 | $4.38 (1.86%) | $4.43 | $4.29 | 7.03 K | $33.79 M |
| 01/14/2026 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.19 | 4.50 K | $33.56 M |
| 01/13/2026 | $4.18 | $4.25 (1.67%) | $4.25 | $4.13 | 11.30 K | $32.79 M |
| 01/12/2026 | $4.10 | $4.18 (1.95%) | $4.18 | $4.09 | 9.93 K | $32.25 M |
| 01/09/2026 | $4.14 | $4.14 (0%) | $4.19 | $4.13 | 2.65 K | $31.94 M |
| 01/08/2026 | $4.21 | $4.21 (0%) | $4.21 | $4.06 | 27.30 K | $32.48 M |
| 01/07/2026 | $4.20 | $4.21 (0.24%) | $4.21 | $4.15 | 900 | $32.48 M |
| 01/06/2026 | $4.15 | $4.21 (1.45%) | $4.22 | $4.15 | 4.63 K | $32.48 M |
| 01/05/2026 | $4.25 | $4.23 (-0.47%) | $4.25 | $4.13 | 9.60 K | $32.63 M |
| 01/02/2026 | $4.16 | $4.25 (2.16%) | $4.25 | $4.15 | 4.90 K | $32.79 M |
| 12/31/2025 | $4.20 | $4.18 (-0.48%) | $4.20 | $4.14 | 3.80 K | $32.25 M |
| 12/30/2025 | $4.18 | $4.21 (0.72%) | $4.22 | $4.18 | 1.33 K | $32.48 M |
| 12/29/2025 | $4.15 | $4.23 (1.93%) | $4.23 | $4.14 | 2.10 K | $32.63 M |
| 12/26/2025 | $4.10 | $4.21 (2.68%) | $4.22 | $4.03 | 20.60 K | $32.48 M |
| 12/24/2025 | $4.20 | $4.10 (-2.38%) | $4.24 | $4.03 | 23.90 K | $31.63 M |
| 12/23/2025 | $4.16 | $4.20 (0.96%) | $4.24 | $4.16 | 6.42 K | $32.40 M |
| 12/22/2025 | $4.08 | $4.23 (3.68%) | $4.23 | $4.06 | 18.20 K | $32.63 M |
| 12/19/2025 | $4.24 | $4.08 (-3.77%) | $4.24 | $4.06 | 12.00 K | $31.48 M |
| 12/18/2025 | $4.14 | $4.23 (2.17%) | $4.23 | $4.05 | 24.40 K | $32.63 M |
| 12/17/2025 | $4.15 | $4.22 (1.69%) | $4.22 | $4.06 | 6.60 K | $32.56 M |
| 12/16/2025 | $4.12 | $4.20 (1.94%) | $4.24 | $4.04 | 24.10 K | $32.40 M |
| 12/15/2025 | $4.15 | $4.27 (2.89%) | $4.30 | $4.09 | 18.14 K | $32.94 M |
| 12/12/2025 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.10 | 17.84 K | $32.02 M |
| 12/11/2025 | $4.30 | $4.17 (-3.02%) | $4.30 | $4.15 | 12.50 K | $32.17 M |
| 12/10/2025 | $4.43 | $4.22 (-4.74%) | $4.56 | $4.19 | 11.44 K | $32.56 M |
| 12/09/2025 | $4.20 | $4.26 (1.43%) | $4.40 | $4.07 | 4.53 K | $32.86 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 |
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.
