POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
3.460
+0.175 (5.33%)
At close: Mar 11, 2025, 4:00 PM
3.451
-0.009 (-0.25%)
After-hours: Mar 11, 2025, 7:15 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.34 | 3.49 | 3.25 | 3.46 | 3.46 | 5.17% | 649,038 |
| Mar 10, 2025 | 3.42 | 3.50 | 3.15 | 3.29 | 3.29 | -8.36% | 1,081,798 |
| Mar 7, 2025 | 3.36 | 3.60 | 3.36 | 3.59 | 3.59 | 5.28% | 735,020 |
| Mar 6, 2025 | 3.46 | 3.59 | 3.30 | 3.41 | 3.41 | -5.28% | 788,055 |
| Mar 5, 2025 | 3.52 | 3.62 | 3.46 | 3.60 | 3.60 | 1.41% | 581,493 |
| Mar 4, 2025 | 3.14 | 3.67 | 3.10 | 3.55 | 3.55 | 2.90% | 2,008,825 |
| Mar 3, 2025 | 4.03 | 4.03 | 3.39 | 3.45 | 3.45 | -12.33% | 2,066,542 |
| Feb 28, 2025 | 3.80 | 4.00 | 3.71 | 3.94 | 3.94 | 1.94% | 1,197,336 |
| Feb 27, 2025 | 4.20 | 4.33 | 3.85 | 3.86 | 3.86 | -9.39% | 1,428,373 |
| Feb 26, 2025 | 4.05 | 4.32 | 4.02 | 4.26 | 4.26 | 7.30% | 1,850,436 |
| Feb 25, 2025 | 4.11 | 4.16 | 3.81 | 3.97 | 3.97 | -4.57% | 1,883,942 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.10 | 4.16 | 4.16 | -5.45% | 1,829,768 |
| Feb 21, 2025 | 4.75 | 4.79 | 4.37 | 4.40 | 4.40 | -6.78% | 1,630,633 |
| Feb 20, 2025 | 4.80 | 4.86 | 4.66 | 4.72 | 4.72 | -3.08% | 1,021,632 |
| Feb 19, 2025 | 4.74 | 4.99 | 4.69 | 4.87 | 4.87 | 2.74% | 1,330,809 |
| Feb 18, 2025 | 5.00 | 5.07 | 4.73 | 4.74 | 4.74 | -3.66% | 1,705,542 |
| Feb 14, 2025 | 5.21 | 5.21 | 4.82 | 4.92 | 4.92 | -4.28% | 1,707,471 |
| Feb 13, 2025 | 4.95 | 5.23 | 4.88 | 5.14 | 5.14 | 3.21% | 1,508,581 |
| Feb 12, 2025 | 4.88 | 5.15 | 4.62 | 4.98 | 4.98 | 0.40% | 1,246,255 |
| Feb 11, 2025 | 5.14 | 5.30 | 4.92 | 4.96 | 4.96 | -3.50% | 1,438,327 |
| Feb 10, 2025 | 4.86 | 5.38 | 4.80 | 5.14 | 5.14 | 10.78% | 3,009,128 |
| Feb 7, 2025 | 4.82 | 4.94 | 4.59 | 4.64 | 4.64 | -5.11% | 1,219,745 |
| Feb 6, 2025 | 5.04 | 5.15 | 4.79 | 4.89 | 4.89 | -2.78% | 1,355,374 |
| Feb 5, 2025 | 4.79 | 5.07 | 4.62 | 5.03 | 5.03 | 6.12% | 1,737,846 |
| Feb 4, 2025 | 4.65 | 4.80 | 4.52 | 4.74 | 4.74 | 3.61% | 885,149 |
| Feb 3, 2025 | 4.34 | 4.65 | 4.00 | 4.58 | 4.58 | -4.09% | 1,698,244 |
| Jan 31, 2025 | 4.85 | 5.21 | 4.67 | 4.77 | 4.77 | 2.36% | 2,280,073 |
| Jan 30, 2025 | 4.64 | 4.77 | 4.59 | 4.66 | 4.66 | 1.97% | 897,637 |
| Jan 29, 2025 | 4.77 | 4.78 | 4.46 | 4.57 | 4.57 | -4.19% | 1,917,524 |
| Jan 28, 2025 | 4.91 | 4.96 | 4.59 | 4.77 | 4.77 | 0.63% | 1,133,712 |
| Jan 27, 2025 | 4.93 | 4.95 | 4.54 | 4.74 | 4.74 | -9.71% | 2,597,420 |
| Jan 24, 2025 | 5.23 | 5.46 | 5.10 | 5.25 | 5.25 | 0.57% | 1,181,556 |
| Jan 23, 2025 | 5.37 | 5.42 | 5.08 | 5.22 | 5.22 | -4.22% | 1,568,635 |
| Jan 22, 2025 | 5.73 | 5.76 | 5.31 | 5.45 | 5.45 | -0.73% | 2,625,703 |
| Jan 21, 2025 | 5.15 | 5.56 | 5.07 | 5.49 | 5.49 | 10.91% | 2,559,960 |
| Jan 17, 2025 | 5.00 | 5.09 | 4.80 | 4.95 | 4.95 | -0.20% | 1,271,679 |
| Jan 16, 2025 | 5.15 | 5.22 | 4.81 | 4.96 | 4.96 | -1.39% | 1,099,410 |
| Jan 15, 2025 | 5.05 | 5.14 | 4.83 | 5.03 | 5.03 | 4.79% | 1,901,819 |
| Jan 14, 2025 | 4.89 | 4.95 | 4.68 | 4.80 | 4.80 | 4.58% | 1,945,262 |
| Jan 13, 2025 | 4.81 | 4.84 | 4.45 | 4.59 | 4.59 | -8.93% | 2,847,846 |
| Jan 10, 2025 | 5.26 | 5.32 | 4.93 | 5.04 | 5.04 | -8.45% | 2,445,566 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.29 | 5.51 | 5.51 | -8.25% | 2,775,436 |
| Jan 7, 2025 | 6.29 | 6.29 | 5.87 | 6.00 | 6.00 | -2.60% | 2,056,518 |
| Jan 6, 2025 | 6.98 | 7.00 | 6.14 | 6.16 | 6.16 | -8.74% | 3,954,986 |
| Jan 3, 2025 | 6.43 | 6.85 | 6.26 | 6.75 | 6.75 | 9.40% | 3,470,425 |
| Jan 2, 2025 | 6.24 | 6.54 | 5.91 | 6.17 | 6.17 | 3.70% | 4,062,914 |
| Dec 31, 2024 | 6.60 | 6.75 | 5.81 | 5.95 | 5.95 | -6.45% | 3,358,282 |
| Dec 30, 2024 | 6.80 | 6.88 | 6.31 | 6.36 | 6.36 | -8.62% | 2,842,269 |
| Dec 27, 2024 | 7.27 | 7.34 | 6.63 | 6.96 | 6.96 | -8.30% | 4,885,738 |
| Dec 26, 2024 | 5.84 | 7.79 | 5.75 | 7.59 | 7.59 | 31.77% | 11,738,887 |