POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
4.335
-0.075 (-1.70%)
At close: May 30, 2025, 4:00 PM
4.384
+0.049 (1.13%)
After-hours: May 30, 2025, 7:44 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.39 | 4.43 | 4.15 | 4.34 | 4.34 | -1.70% | 838,864 |
| May 29, 2025 | 4.59 | 4.68 | 4.37 | 4.41 | 4.41 | 0.23% | 1,262,930 |
| May 28, 2025 | 4.61 | 4.63 | 4.31 | 4.40 | 4.40 | -3.51% | 962,681 |
| May 27, 2025 | 4.50 | 4.80 | 4.48 | 4.56 | 4.56 | 4.11% | 1,271,769 |
| May 23, 2025 | 4.38 | 4.46 | 4.32 | 4.38 | 4.38 | -1.35% | 506,928 |
| May 22, 2025 | 4.38 | 4.58 | 4.37 | 4.44 | 4.44 | 1.60% | 472,533 |
| May 21, 2025 | 4.67 | 4.82 | 4.37 | 4.37 | 4.37 | -6.42% | 1,534,841 |
| May 20, 2025 | 4.73 | 4.75 | 4.57 | 4.67 | 4.67 | -0.64% | 487,631 |
| May 19, 2025 | 4.57 | 4.75 | 4.46 | 4.70 | 4.70 | -0.21% | 510,064 |
| May 16, 2025 | 4.48 | 4.73 | 4.45 | 4.71 | 4.71 | 5.13% | 746,967 |
| May 15, 2025 | 4.42 | 4.49 | 4.29 | 4.48 | 4.48 | -0.22% | 376,432 |
| May 14, 2025 | 4.40 | 4.51 | 4.36 | 4.49 | 4.49 | 2.39% | 491,315 |
| May 13, 2025 | 4.48 | 4.48 | 4.24 | 4.39 | 4.39 | -1.68% | 729,590 |
| May 12, 2025 | 4.60 | 4.61 | 4.42 | 4.46 | 4.46 | -0.45% | 805,609 |
| May 9, 2025 | 4.48 | 4.60 | 4.39 | 4.48 | 4.48 | 1.36% | 751,473 |
| May 8, 2025 | 4.36 | 4.48 | 4.32 | 4.42 | 4.42 | 1.84% | 380,118 |
| May 7, 2025 | 4.26 | 4.38 | 4.25 | 4.34 | 4.34 | 2.36% | 791,632 |
| May 6, 2025 | 4.28 | 4.28 | 4.10 | 4.24 | 4.24 | -1.62% | 287,355 |
| May 5, 2025 | 4.27 | 4.50 | 4.25 | 4.31 | 4.31 | -0.69% | 454,393 |
| May 2, 2025 | 4.20 | 4.48 | 4.15 | 4.34 | 4.34 | 4.58% | 911,056 |
| May 1, 2025 | 4.21 | 4.24 | 4.10 | 4.15 | 4.15 | 1.72% | 310,522 |
| Apr 30, 2025 | 3.98 | 4.10 | 3.78 | 4.08 | 4.08 | 0.25% | 362,807 |
| Apr 29, 2025 | 4.31 | 4.31 | 4.05 | 4.07 | 4.07 | -5.57% | 520,261 |
| Apr 28, 2025 | 4.17 | 4.65 | 4.17 | 4.31 | 4.31 | 4.87% | 1,623,019 |
| Apr 25, 2025 | 3.99 | 4.14 | 3.99 | 4.11 | 4.11 | 1.23% | 378,747 |
| Apr 24, 2025 | 3.95 | 4.11 | 3.94 | 4.06 | 4.06 | 3.57% | 386,086 |
| Apr 23, 2025 | 4.00 | 4.08 | 3.89 | 3.92 | 3.92 | 1.55% | 515,089 |
| Apr 22, 2025 | 3.75 | 3.89 | 3.67 | 3.86 | 3.86 | 3.62% | 532,674 |
| Apr 21, 2025 | 3.74 | 3.74 | 3.58 | 3.73 | 3.73 | -1.32% | 379,874 |
| Apr 17, 2025 | 3.73 | 3.83 | 3.72 | 3.78 | 3.78 | 0.40% | 341,843 |
| Apr 16, 2025 | 3.69 | 3.81 | 3.65 | 3.76 | 3.76 | -1.05% | 309,439 |
| Apr 15, 2025 | 3.92 | 3.98 | 3.72 | 3.80 | 3.80 | -2.06% | 603,028 |
| Apr 14, 2025 | 3.94 | 4.00 | 3.80 | 3.88 | 3.88 | 4.02% | 741,263 |
| Apr 11, 2025 | 3.68 | 3.76 | 3.53 | 3.73 | 3.73 | 1.63% | 471,499 |
| Apr 10, 2025 | 3.67 | 3.81 | 3.55 | 3.67 | 3.67 | -3.67% | 530,636 |
| Apr 9, 2025 | 3.15 | 3.82 | 3.09 | 3.81 | 3.81 | 18.69% | 1,567,868 |
| Apr 8, 2025 | 3.51 | 3.57 | 3.10 | 3.21 | 3.21 | -3.46% | 861,235 |
| Apr 7, 2025 | 3.24 | 3.58 | 3.20 | 3.33 | 3.33 | -7.51% | 1,737,885 |
| Apr 4, 2025 | 3.80 | 3.95 | 3.48 | 3.60 | 3.60 | -11.56% | 1,469,255 |
| Apr 3, 2025 | 3.43 | 4.14 | 3.42 | 4.07 | 4.07 | 5.31% | 1,413,485 |
| Apr 2, 2025 | 3.61 | 3.97 | 3.55 | 3.86 | 3.86 | 5.18% | 582,210 |
| Apr 1, 2025 | 3.62 | 3.80 | 3.46 | 3.67 | 3.67 | -2.91% | 928,642 |
| Mar 31, 2025 | 3.76 | 3.85 | 3.62 | 3.78 | 3.78 | -3.32% | 804,896 |
| Mar 28, 2025 | 4.00 | 4.02 | 3.85 | 3.91 | 3.91 | -3.22% | 875,046 |
| Mar 27, 2025 | 4.07 | 4.13 | 3.97 | 4.04 | 4.04 | -4.49% | 849,583 |
| Mar 26, 2025 | 4.44 | 4.44 | 4.17 | 4.23 | 4.23 | -3.64% | 674,648 |
| Mar 25, 2025 | 4.27 | 4.57 | 4.24 | 4.39 | 4.39 | 5.78% | 1,589,534 |
| Mar 24, 2025 | 4.11 | 4.21 | 4.02 | 4.15 | 4.15 | 1.97% | 818,316 |
| Mar 21, 2025 | 4.25 | 4.25 | 3.89 | 4.07 | 4.07 | -4.68% | 1,572,292 |
| Mar 20, 2025 | 3.95 | 4.65 | 3.90 | 4.27 | 4.27 | 10.48% | 4,661,991 |