POET Technologies Inc (POET) Historical Stock Data
4.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POET is up 1.25% a day on average. There have been 18 days where POET Technologies Inc closed green and 12 days where POET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.15 | 4.48 | 0.91M |
| 2025-05-01 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.10 | 4.24 | 310.50K |
| 2025-04-30 | 3.98 | 4.08 | ↑$0.10 (2.51%) | 3.78 | 4.10 | 362.53K |
| 2025-04-29 | 4.31 | 4.07 | ↓$0.24 (-5.57%) | 4.05 | 4.31 | 520.11K |
| 2025-04-28 | 4.17 | 4.31 | ↑$0.14 (3.36%) | 4.17 | 4.65 | 1.62M |
| 2025-04-25 | 3.99 | 4.11 | ↑$0.13 (3.14%) | 3.99 | 4.14 | 378.72K |
| 2025-04-24 | 3.95 | 4.06 | ↑$0.11 (2.78%) | 3.94 | 4.11 | 385.30K |
| 2025-04-23 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.89 | 4.08 | 514.51K |
| 2025-04-22 | 3.75 | 3.86 | ↑$0.11 (2.93%) | 3.67 | 3.89 | 532.67K |
| 2025-04-21 | 3.74 | 3.73 | ↓$0.02 (-0.40%) | 3.58 | 3.74 | 379.80K |
| 2025-04-17 | 3.73 | 3.78 | ↑$0.04 (1.21%) | 3.72 | 3.83 | 341.54K |
| 2025-04-16 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.65 | 3.81 | 308.40K |
| 2025-04-15 | 3.92 | 3.80 | ↓$0.12 (-3.06%) | 3.72 | 3.98 | 602.55K |
| 2025-04-14 | 3.94 | 3.88 | ↓$0.06 (-1.52%) | 3.80 | 4.00 | 741.26K |
| 2025-04-11 | 3.68 | 3.73 | ↑$0.05 (1.36%) | 3.53 | 3.76 | 471.40K |
| 2025-04-10 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.55 | 3.81 | 530.64K |
| 2025-04-09 | 3.15 | 3.81 | ↑$0.66 (20.95%) | 3.09 | 3.82 | 1.57M |
| 2025-04-08 | 3.51 | 3.21 | ↓$0.30 (-8.55%) | 3.10 | 3.57 | 861.23K |
| 2025-04-07 | 3.24 | 3.33 | ↑$0.09 (2.62%) | 3.20 | 3.58 | 1.73M |
| 2025-04-04 | 3.80 | 3.60 | ↓$0.21 (-5.39%) | 3.48 | 3.95 | 1.47M |
| 2025-04-03 | 3.43 | 4.07 | ↑$0.64 (18.51%) | 3.42 | 4.14 | 1.41M |
| 2025-04-02 | 3.61 | 3.86 | ↑$0.25 (6.93%) | 3.55 | 3.97 | 581.67K |
| 2025-04-01 | 3.62 | 3.67 | ↑$0.05 (1.38%) | 3.46 | 3.80 | 0.93M |
| 2025-03-31 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.62 | 3.85 | 804.87K |
| 2025-03-28 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.85 | 4.02 | 874.94K |
| 2025-03-27 | 4.07 | 4.04 | ↓$0.03 (-0.74%) | 3.97 | 4.13 | 847.93K |
| 2025-03-26 | 4.44 | 4.23 | ↓$0.21 (-4.69%) | 4.17 | 4.44 | 674.52K |
| 2025-03-25 | 4.27 | 4.39 | ↑$0.12 (2.81%) | 4.24 | 4.57 | 1.59M |
| 2025-03-24 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.02 | 4.21 | 818.18K |
| 2025-03-21 | 4.25 | 4.07 | ↓$0.18 (-4.24%) | 3.89 | 4.25 | 1.57M |
Create an account or log in to view more rows.
$POET NOT SELLING.
$POET rip and dip today bulls
$POET watch this fly!!!!
$POET the time is near
$POET strong move here
$POET added
$POET fake wall lets break it
$POET Stair stepping nicely
$POET Any red I see I shall buy
$POET money comes and goes but your story stays with you the rest of your life. Apes for life ??