POET Technologies Inc (POET) Historical Stock Data
4.80 ↑0.21 (4.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POET is down -1.20% a day on average. There have been 10 days where POET Technologies Inc closed green and 20 days where POET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.89 | 4.80 | ↓$0.09 (-1.84%) | 4.68 | 4.95 | 1.94M |
| 2025-01-13 | 4.81 | 4.59 | ↓$0.22 (-4.57%) | 4.45 | 4.84 | 2.85M |
| 2025-01-10 | 5.26 | 5.04 | ↓$0.22 (-4.18%) | 4.93 | 5.32 | 2.45M |
| 2025-01-08 | 5.90 | 5.51 | ↓$0.40 (-6.69%) | 5.29 | 5.90 | 2.77M |
| 2025-01-07 | 6.29 | 6.00 | ↓$0.29 (-4.61%) | 5.87 | 6.29 | 2.05M |
| 2025-01-06 | 6.98 | 6.16 | ↓$0.82 (-11.75%) | 6.14 | 7.00 | 3.95M |
| 2025-01-03 | 6.43 | 6.75 | ↑$0.32 (4.98%) | 6.26 | 6.85 | 3.47M |
| 2025-01-02 | 6.24 | 6.17 | ↓$0.07 (-1.12%) | 5.91 | 6.54 | 4.06M |
| 2024-12-31 | 6.60 | 5.95 | ↓$0.65 (-9.85%) | 5.81 | 6.75 | 3.35M |
| 2024-12-30 | 6.80 | 6.36 | ↓$0.44 (-6.47%) | 6.31 | 6.88 | 2.83M |
| 2024-12-27 | 7.27 | 6.96 | ↓$0.31 (-4.26%) | 6.63 | 7.34 | 4.88M |
| 2024-12-26 | 5.84 | 7.59 | ↑$1.75 (29.97%) | 5.75 | 7.79 | 11.72M |
| 2024-12-24 | 5.00 | 5.76 | ↑$0.76 (15.20%) | 4.93 | 5.87 | 4.41M |
| 2024-12-23 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.56 | 4.93 | 1.43M |
| 2024-12-20 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.48 | 4.91 | 1.73M |
| 2024-12-19 | 5.21 | 4.81 | ↓$0.40 (-7.68%) | 4.74 | 5.29 | 2.63M |
| 2024-12-18 | 4.45 | 4.83 | ↑$0.38 (8.54%) | 4.45 | 5.34 | 5.11M |
| 2024-12-17 | 4.69 | 4.44 | ↓$0.25 (-5.33%) | 4.37 | 4.69 | 1.49M |
| 2024-12-16 | 4.33 | 4.58 | ↑$0.26 (5.90%) | 4.33 | 4.83 | 3.18M |
| 2024-12-13 | 4.42 | 4.25 | ↓$0.17 (-3.85%) | 4.11 | 4.44 | 1.80M |
| 2024-12-12 | 4.80 | 4.35 | ↓$0.45 (-9.38%) | 4.20 | 4.86 | 3.41M |
| 2024-12-11 | 4.99 | 4.81 | ↓$0.18 (-3.61%) | 4.66 | 5.17 | 2.21M |
| 2024-12-10 | 5.21 | 5.02 | ↓$0.19 (-3.65%) | 4.95 | 5.30 | 1.57M |
| 2024-12-09 | 5.30 | 5.19 | ↓$0.11 (-2.08%) | 5.12 | 5.68 | 2.83M |
| 2024-12-06 | 4.87 | 5.13 | ↑$0.26 (5.34%) | 4.74 | 5.29 | 2.33M |
| 2024-12-05 | 5.08 | 4.81 | ↓$0.27 (-5.31%) | 4.70 | 5.14 | 3.96M |
| 2024-12-04 | 5.69 | 5.13 | ↓$0.56 (-9.84%) | 4.97 | 5.79 | 3.15M |
| 2024-12-03 | 5.09 | 5.32 | ↑$0.23 (4.52%) | 4.73 | 5.39 | 3.36M |
| 2024-12-02 | 5.61 | 4.95 | ↓$0.66 (-11.76%) | 4.89 | 5.83 | 3.65M |
| 2024-11-29 | 5.10 | 5.41 | ↑$0.31 (6.08%) | 5.01 | 5.52 | 2.14M |
Create an account or log in to view more rows.
$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 ??
$POET hopefully next week...