POET Technologies Inc. (POET)
4.63
-0.11 (-2.32%)
At close: Jan 28, 2025, 1:53 PM
POET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.93 | 4.95 | 4.54 | 4.74 | -0.51 | -9.71% | 2,544,030 |
| Jan 24, 2025 | 5.23 | 5.46 | 5.10 | 5.25 | 0.03 | 0.57% | 1,181,556 |
| Jan 23, 2025 | 5.37 | 5.42 | 5.08 | 5.22 | -0.23 | -4.22% | 1,568,635 |
| Jan 22, 2025 | 5.73 | 5.76 | 5.31 | 5.45 | -0.04 | -0.73% | 2,625,703 |
| Jan 21, 2025 | 5.15 | 5.56 | 5.07 | 5.49 | 0.54 | 10.91% | 2,560,000 |
| Jan 17, 2025 | 5.00 | 5.09 | 4.80 | 4.95 | -0.01 | -0.20% | 1,271,700 |
| Jan 16, 2025 | 5.15 | 5.22 | 4.81 | 4.96 | -0.07 | -1.39% | 1,099,410 |
| Jan 15, 2025 | 5.05 | 5.14 | 4.83 | 5.03 | 0.23 | 4.79% | 1,901,819 |
| Jan 14, 2025 | 4.89 | 4.95 | 4.68 | 4.80 | 0.21 | 4.58% | 1,945,300 |
| Jan 13, 2025 | 4.81 | 4.84 | 4.45 | 4.59 | -0.45 | -8.93% | 2,847,846 |
| Jan 10, 2025 | 5.26 | 5.32 | 4.93 | 5.04 | -0.47 | -8.53% | 2,445,600 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.29 | 5.51 | -0.49 | -8.17% | 2,775,436 |
| Jan 7, 2025 | 6.29 | 6.29 | 5.87 | 6.00 | -0.16 | -2.60% | 2,056,518 |
| Jan 6, 2025 | 6.98 | 7.00 | 6.14 | 6.16 | -0.59 | -8.74% | 3,955,000 |
| Jan 3, 2025 | 6.43 | 6.85 | 6.26 | 6.75 | 0.58 | 9.40% | 3,470,425 |
| Jan 2, 2025 | 6.24 | 6.54 | 5.91 | 6.17 | 0.22 | 3.70% | 4,062,914 |
| Dec 31, 2024 | 6.60 | 6.75 | 5.81 | 5.95 | -0.41 | -6.45% | 3,358,300 |
| Dec 30, 2024 | 6.80 | 6.88 | 6.31 | 6.36 | -0.60 | -8.62% | 2,842,300 |
| Dec 27, 2024 | 7.27 | 7.34 | 6.63 | 6.96 | -0.63 | -8.30% | 4,885,738 |
| Dec 26, 2024 | 5.84 | 7.79 | 5.75 | 7.59 | 1.83 | 31.77% | 11,738,900 |
| Dec 24, 2024 | 5.00 | 5.87 | 4.93 | 5.76 | 0.90 | 18.52% | 4,405,600 |
| Dec 23, 2024 | 4.80 | 4.93 | 4.56 | 4.86 | 0.10 | 2.10% | 1,440,207 |
| Dec 20, 2024 | 4.75 | 4.91 | 4.47 | 4.76 | -0.05 | -1.04% | 1,728,702 |
| Dec 19, 2024 | 5.21 | 5.29 | 4.74 | 4.81 | -0.02 | -0.41% | 2,628,518 |
| Dec 18, 2024 | 4.45 | 5.34 | 4.45 | 4.83 | 0.39 | 8.78% | 5,114,722 |
| Dec 17, 2024 | 4.69 | 4.69 | 4.37 | 4.44 | -0.14 | -3.06% | 1,496,508 |
| Dec 16, 2024 | 4.33 | 4.83 | 4.33 | 4.58 | 0.33 | 7.76% | 3,181,016 |
| Dec 13, 2024 | 4.42 | 4.44 | 4.11 | 4.25 | -0.10 | -2.30% | 1,801,928 |
| Dec 12, 2024 | 4.80 | 4.86 | 4.20 | 4.35 | -0.46 | -9.56% | 3,407,500 |
| Dec 11, 2024 | 4.99 | 5.17 | 4.66 | 4.81 | -0.21 | -4.18% | 2,210,800 |
| Dec 10, 2024 | 5.21 | 5.30 | 4.95 | 5.02 | -0.17 | -3.28% | 1,573,236 |
| Dec 9, 2024 | 5.30 | 5.68 | 5.12 | 5.19 | 0.06 | 1.17% | 2,831,600 |
| Dec 6, 2024 | 4.87 | 5.29 | 4.74 | 5.13 | 0.32 | 6.65% | 2,344,600 |
| Dec 5, 2024 | 5.08 | 5.14 | 4.70 | 4.81 | -0.32 | -6.24% | 3,968,118 |
| Dec 4, 2024 | 5.69 | 5.79 | 4.97 | 5.13 | -0.19 | -3.57% | 3,147,200 |
| Dec 3, 2024 | 5.09 | 5.39 | 4.72 | 5.32 | 0.37 | 7.47% | 3,383,136 |
| Dec 2, 2024 | 5.61 | 5.83 | 4.89 | 4.95 | -0.46 | -8.50% | 3,647,833 |
| Nov 29, 2024 | 5.10 | 5.52 | 5.01 | 5.41 | 0.49 | 9.96% | 2,138,200 |
| Nov 27, 2024 | 4.76 | 5.16 | 4.61 | 4.92 | -0.14 | -2.77% | 2,612,000 |
| Nov 26, 2024 | 4.37 | 5.35 | 4.33 | 5.06 | 0.81 | 19.06% | 5,363,200 |
| Nov 25, 2024 | 4.12 | 4.68 | 4.10 | 4.25 | 0.24 | 5.99% | 3,213,506 |
| Nov 22, 2024 | 4.01 | 4.08 | 3.87 | 4.01 | -0.03 | -0.74% | 1,012,400 |
| Nov 21, 2024 | 3.98 | 4.13 | 3.85 | 4.04 | 0.11 | 2.80% | 921,146 |
| Nov 20, 2024 | 4.06 | 4.18 | 3.84 | 3.93 | -0.14 | -3.44% | 915,200 |
| Nov 19, 2024 | 3.74 | 4.16 | 3.65 | 4.07 | 0.42 | 11.51% | 1,968,700 |
| Nov 18, 2024 | 3.79 | 3.83 | 3.58 | 3.65 | 0.01 | 0.27% | 983,900 |
| Nov 15, 2024 | 3.75 | 3.78 | 3.53 | 3.64 | -0.20 | -5.21% | 1,612,004 |
| Nov 14, 2024 | 3.90 | 3.99 | 3.73 | 3.84 | -0.04 | -1.03% | 983,400 |
| Nov 13, 2024 | 3.95 | 4.00 | 3.78 | 3.88 | -0.13 | -3.24% | 1,176,449 |
| Nov 12, 2024 | 3.85 | 4.03 | 3.77 | 4.01 | 0.19 | 4.97% | 1,026,228 |