POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
4.770
+0.110 (2.36%)
At close: Jan 31, 2025, 4:00 PM
4.790
+0.020 (0.42%)
After-hours: Jan 31, 2025, 7:56 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.85 | 5.21 | 4.67 | 4.77 | 4.77 | 2.36% | 2,262,262 |
| 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 |
| Dec 24, 2024 | 5.00 | 5.87 | 4.93 | 5.76 | 5.76 | 18.52% | 4,405,568 |
| Dec 23, 2024 | 4.80 | 4.93 | 4.56 | 4.86 | 4.86 | 2.10% | 1,440,207 |
| Dec 20, 2024 | 4.75 | 4.91 | 4.48 | 4.76 | 4.76 | -1.04% | 1,728,702 |
| Dec 19, 2024 | 5.21 | 5.29 | 4.74 | 4.81 | 4.81 | -0.41% | 2,628,518 |
| Dec 18, 2024 | 4.45 | 5.34 | 4.45 | 4.83 | 4.83 | 8.78% | 5,114,722 |
| Dec 17, 2024 | 4.69 | 4.69 | 4.37 | 4.44 | 4.44 | -3.06% | 1,496,508 |
| Dec 16, 2024 | 4.33 | 4.83 | 4.33 | 4.58 | 4.58 | 7.76% | 3,181,016 |
| Dec 13, 2024 | 4.42 | 4.44 | 4.11 | 4.25 | 4.25 | -2.30% | 1,801,928 |
| Dec 12, 2024 | 4.80 | 4.86 | 4.20 | 4.35 | 4.35 | -9.56% | 3,407,478 |
| Dec 11, 2024 | 4.99 | 5.17 | 4.66 | 4.81 | 4.81 | -4.18% | 2,210,765 |
| Dec 10, 2024 | 5.21 | 5.30 | 4.95 | 5.02 | 5.02 | -3.28% | 1,573,236 |
| Dec 9, 2024 | 5.30 | 5.68 | 5.12 | 5.19 | 5.19 | 1.17% | 2,831,586 |
| Dec 6, 2024 | 4.87 | 5.29 | 4.74 | 5.13 | 5.13 | 6.65% | 2,344,569 |
| Dec 5, 2024 | 5.08 | 5.14 | 4.70 | 4.81 | 4.81 | -6.24% | 3,968,118 |
| Dec 4, 2024 | 5.69 | 5.79 | 4.97 | 5.13 | 5.13 | -3.57% | 3,147,157 |
| Dec 3, 2024 | 5.09 | 5.39 | 4.73 | 5.32 | 5.32 | 7.47% | 3,383,136 |
| Dec 2, 2024 | 5.61 | 5.83 | 4.89 | 4.95 | 4.95 | -8.50% | 3,647,833 |
| Nov 29, 2024 | 5.10 | 5.52 | 5.01 | 5.41 | 5.41 | 9.96% | 2,138,161 |
| Nov 27, 2024 | 4.76 | 5.16 | 4.61 | 4.92 | 4.92 | -2.77% | 2,611,985 |
| Nov 26, 2024 | 4.37 | 5.35 | 4.33 | 5.06 | 5.06 | 19.06% | 5,363,164 |
| Nov 25, 2024 | 4.12 | 4.68 | 4.10 | 4.25 | 4.25 | 5.99% | 3,213,506 |
| Nov 22, 2024 | 4.01 | 4.08 | 3.87 | 4.01 | 4.01 | -0.74% | 1,012,370 |
| Nov 21, 2024 | 3.98 | 4.13 | 3.85 | 4.04 | 4.04 | 2.80% | 921,146 |
| Nov 20, 2024 | 4.06 | 4.18 | 3.84 | 3.93 | 3.93 | -3.44% | 915,198 |
| Nov 19, 2024 | 3.74 | 4.16 | 3.65 | 4.07 | 4.07 | 11.51% | 1,968,672 |
| Nov 18, 2024 | 3.79 | 3.83 | 3.58 | 3.65 | 3.65 | 0.27% | 983,880 |
| Nov 15, 2024 | 3.75 | 3.78 | 3.53 | 3.64 | 3.64 | -5.21% | 1,612,004 |
| Nov 14, 2024 | 3.90 | 3.99 | 3.73 | 3.84 | 3.84 | -1.03% | 983,396 |
| Nov 13, 2024 | 3.95 | 4.00 | 3.78 | 3.88 | 3.88 | -3.24% | 1,176,449 |
| Nov 12, 2024 | 3.85 | 4.03 | 3.77 | 4.01 | 4.01 | 4.97% | 1,026,228 |
| Nov 11, 2024 | 4.03 | 4.04 | 3.73 | 3.82 | 3.82 | -5.45% | 1,635,088 |
| Nov 8, 2024 | 4.29 | 4.32 | 3.92 | 4.04 | 4.04 | -4.49% | 1,436,354 |
| Nov 7, 2024 | 3.90 | 4.26 | 3.84 | 4.23 | 4.23 | 12.20% | 2,130,722 |
| Nov 6, 2024 | 3.67 | 3.81 | 3.65 | 3.77 | 3.77 | 3.57% | 1,081,671 |
| Nov 5, 2024 | 3.59 | 3.68 | 3.56 | 3.64 | 3.64 | 1.11% | 570,933 |
| Nov 4, 2024 | 3.65 | 3.68 | 3.46 | 3.60 | 3.60 | -2.17% | 954,276 |
| Nov 1, 2024 | 3.79 | 3.82 | 3.65 | 3.68 | 3.68 | -2.13% | 670,504 |
| Oct 31, 2024 | 3.88 | 3.88 | 3.67 | 3.76 | 3.76 | -3.34% | 841,249 |
| Oct 30, 2024 | 3.75 | 4.01 | 3.75 | 3.89 | 3.89 | 2.64% | 1,159,004 |
| Oct 29, 2024 | 3.86 | 3.88 | 3.66 | 3.79 | 3.79 | -0.79% | 973,721 |
| Oct 28, 2024 | 3.93 | 3.95 | 3.77 | 3.82 | 3.82 | -0.52% | 776,869 |
| Oct 25, 2024 | 4.03 | 4.13 | 3.81 | 3.84 | 3.84 | -2.78% | 876,900 |
| Oct 24, 2024 | 3.87 | 4.08 | 3.87 | 3.95 | 3.95 | 3.67% | 737,026 |
| Oct 23, 2024 | 3.92 | 3.93 | 3.72 | 3.81 | 3.81 | -2.06% | 858,046 |
| Oct 22, 2024 | 4.00 | 4.03 | 3.80 | 3.89 | 3.89 | -2.75% | 900,022 |
| Oct 21, 2024 | 4.11 | 4.15 | 3.93 | 4.00 | 4.00 | -0.99% | 1,285,102 |
| Oct 18, 2024 | 4.15 | 4.26 | 3.96 | 4.04 | 4.04 | -1.94% | 1,015,143 |
| Oct 17, 2024 | 4.34 | 4.45 | 3.84 | 4.12 | 4.12 | -1.20% | 2,919,335 |
| Oct 16, 2024 | 3.71 | 4.17 | 3.66 | 4.17 | 4.17 | 13.93% | 2,294,350 |
| Oct 15, 2024 | 3.78 | 3.82 | 3.63 | 3.66 | 3.66 | -2.40% | 777,924 |
| Oct 14, 2024 | 3.85 | 3.93 | 3.71 | 3.75 | 3.75 | -2.60% | 886,508 |
| Oct 11, 2024 | 3.89 | 3.95 | 3.66 | 3.85 | 3.85 | - | 1,081,910 |
| Oct 10, 2024 | 3.90 | 3.93 | 3.68 | 3.85 | 3.85 | -2.78% | 1,536,286 |
| Oct 9, 2024 | 4.23 | 4.24 | 3.95 | 3.96 | 3.96 | -5.94% | 1,666,113 |
| Oct 8, 2024 | 4.44 | 4.48 | 4.16 | 4.21 | 4.21 | -5.18% | 1,800,865 |
| Oct 7, 2024 | 4.50 | 4.75 | 4.35 | 4.44 | 4.44 | -0.45% | 1,969,256 |
| Oct 4, 2024 | 4.45 | 4.81 | 4.34 | 4.46 | 4.46 | 2.53% | 2,557,372 |
| Oct 3, 2024 | 4.44 | 4.48 | 4.25 | 4.35 | 4.35 | -2.03% | 1,348,161 |
| Oct 2, 2024 | 4.60 | 4.60 | 4.34 | 4.44 | 4.44 | -3.06% | 951,486 |
| Oct 1, 2024 | 4.63 | 4.90 | 4.28 | 4.58 | 4.58 | 3.15% | 2,122,928 |
| Sep 30, 2024 | 4.32 | 4.45 | 4.10 | 4.44 | 4.44 | 1.14% | 1,711,789 |
| Sep 27, 2024 | 4.59 | 4.95 | 4.24 | 4.39 | 4.39 | -2.66% | 2,555,828 |
| Sep 26, 2024 | 4.27 | 4.72 | 4.00 | 4.51 | 4.51 | -2.38% | 3,103,717 |
| Sep 25, 2024 | 4.90 | 5.35 | 4.45 | 4.62 | 4.62 | -2.74% | 7,402,329 |
| Sep 24, 2024 | 4.60 | 5.60 | 4.31 | 4.75 | 4.75 | 7.95% | 16,566,140 |
| Sep 23, 2024 | 3.48 | 4.56 | 3.38 | 4.40 | 4.40 | 40.13% | 13,717,173 |
| Sep 20, 2024 | 3.21 | 3.24 | 3.00 | 3.14 | 3.14 | - | 783,130 |
| Sep 19, 2024 | 3.29 | 3.37 | 3.05 | 3.14 | 3.14 | 2.95% | 1,316,986 |
| Sep 18, 2024 | 3.13 | 3.13 | 2.98 | 3.05 | 3.05 | -1.61% | 446,493 |
| Sep 17, 2024 | 3.20 | 3.54 | 3.03 | 3.10 | 3.10 | -2.21% | 1,346,380 |
| Sep 16, 2024 | 3.08 | 3.20 | 3.03 | 3.17 | 3.17 | 3.26% | 441,821 |
| Sep 13, 2024 | 3.06 | 3.11 | 3.02 | 3.07 | 3.07 | 0.66% | 442,480 |
| Sep 12, 2024 | 3.02 | 3.08 | 2.91 | 3.05 | 3.05 | 0.99% | 546,648 |
| Sep 11, 2024 | 2.83 | 3.02 | 2.83 | 3.02 | 3.02 | 3.42% | 328,937 |
| Sep 10, 2024 | 2.96 | 2.96 | 2.78 | 2.92 | 2.92 | -1.35% | 479,173 |
| Sep 9, 2024 | 2.81 | 2.96 | 2.75 | 2.96 | 2.96 | 7.25% | 440,907 |