POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
3.790
-0.030 (-0.79%)
At close: Oct 29, 2024, 4:00 PM
3.770
-0.020 (-0.53%)
After-hours: Oct 29, 2024, 6:30 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 2.90 | 2.94 | 2.63 | 2.76 | 2.76 | -6.12% | 854,548 |
| Sep 5, 2024 | 2.92 | 2.99 | 2.84 | 2.94 | 2.94 | 0.34% | 545,609 |
| Sep 4, 2024 | 2.92 | 2.98 | 2.82 | 2.93 | 2.93 | -1.35% | 600,521 |
| Sep 3, 2024 | 3.16 | 3.20 | 2.88 | 2.97 | 2.97 | -5.71% | 834,818 |
| Aug 30, 2024 | 3.14 | 3.30 | 2.98 | 3.15 | 3.15 | 1.94% | 1,130,777 |
| Aug 29, 2024 | 2.97 | 3.10 | 2.84 | 3.09 | 3.09 | 5.10% | 813,216 |
| Aug 28, 2024 | 3.06 | 3.06 | 2.82 | 2.94 | 2.94 | -4.55% | 878,827 |
| Aug 27, 2024 | 3.18 | 3.20 | 2.93 | 3.08 | 3.08 | -3.14% | 1,154,368 |
| Aug 26, 2024 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | 0.63% | 780,910 |
| Aug 23, 2024 | 3.11 | 3.26 | 3.04 | 3.16 | 3.16 | 3.27% | 980,458 |
| Aug 22, 2024 | 3.27 | 3.29 | 3.05 | 3.06 | 3.06 | -4.97% | 848,755 |
| Aug 21, 2024 | 3.25 | 3.38 | 3.04 | 3.22 | 3.22 | 0.31% | 1,179,437 |
| Aug 20, 2024 | 3.47 | 3.49 | 3.10 | 3.21 | 3.21 | 2.23% | 2,135,201 |
| Aug 19, 2024 | 3.08 | 3.52 | 3.00 | 3.14 | 3.14 | 12.95% | 3,649,926 |
| Aug 16, 2024 | 2.89 | 2.92 | 2.74 | 2.78 | 2.78 | -1.77% | 278,746 |
| Aug 15, 2024 | 2.64 | 2.90 | 2.64 | 2.83 | 2.83 | 7.20% | 483,720 |
| Aug 14, 2024 | 2.53 | 2.66 | 2.52 | 2.64 | 2.64 | 3.94% | 258,736 |
| Aug 13, 2024 | 2.61 | 2.70 | 2.48 | 2.54 | 2.54 | -0.39% | 344,413 |
| Aug 12, 2024 | 2.61 | 2.65 | 2.46 | 2.55 | 2.55 | 2.00% | 225,274 |
| Aug 9, 2024 | 2.70 | 2.70 | 2.44 | 2.50 | 2.50 | -4.94% | 430,729 |
| Aug 8, 2024 | 2.38 | 2.63 | 2.37 | 2.63 | 2.63 | 10.50% | 333,478 |
| Aug 7, 2024 | 2.51 | 2.55 | 2.27 | 2.38 | 2.38 | -4.80% | 637,850 |
| Aug 6, 2024 | 2.86 | 2.86 | 2.46 | 2.50 | 2.50 | -3.85% | 425,494 |
| Aug 5, 2024 | 2.33 | 2.99 | 2.30 | 2.60 | 2.60 | -6.47% | 691,615 |
| Aug 2, 2024 | 2.80 | 2.84 | 2.65 | 2.78 | 2.78 | -5.12% | 539,766 |
| Aug 1, 2024 | 3.00 | 3.07 | 2.83 | 2.93 | 2.93 | 2.09% | 524,223 |
| Jul 31, 2024 | 2.87 | 2.94 | 2.75 | 2.87 | 2.87 | 4.36% | 315,878 |
| Jul 30, 2024 | 2.98 | 2.98 | 2.70 | 2.75 | 2.75 | -5.82% | 474,577 |
| Jul 29, 2024 | 2.81 | 2.99 | 2.80 | 2.92 | 2.92 | 5.42% | 487,761 |
| Jul 26, 2024 | 2.76 | 2.89 | 2.73 | 2.77 | 2.77 | 2.59% | 462,073 |
| Jul 25, 2024 | 2.71 | 2.81 | 2.60 | 2.70 | 2.70 | -3.91% | 580,582 |
| Jul 24, 2024 | 3.08 | 3.11 | 2.74 | 2.81 | 2.81 | -9.65% | 975,412 |
| Jul 23, 2024 | 3.20 | 3.25 | 3.10 | 3.11 | 3.11 | -1.89% | 437,320 |
| Jul 22, 2024 | 3.09 | 3.34 | 3.09 | 3.17 | 3.17 | 3.26% | 681,441 |
| Jul 19, 2024 | 3.10 | 3.18 | 3.04 | 3.07 | 3.07 | -1.60% | 452,188 |
| Jul 18, 2024 | 3.60 | 3.69 | 3.05 | 3.12 | 3.12 | -12.85% | 1,460,331 |
| Jul 17, 2024 | 3.96 | 4.05 | 3.42 | 3.58 | 3.58 | -6.53% | 2,067,952 |
| Jul 16, 2024 | 3.42 | 3.86 | 3.30 | 3.83 | 3.83 | 16.77% | 1,689,949 |
| Jul 15, 2024 | 3.15 | 3.64 | 3.11 | 3.28 | 3.28 | 5.81% | 1,751,675 |
| Jul 12, 2024 | 3.05 | 3.23 | 2.99 | 3.10 | 3.10 | 2.99% | 1,032,539 |
| Jul 11, 2024 | 3.25 | 3.25 | 2.98 | 3.01 | 3.01 | -5.05% | 857,914 |
| Jul 10, 2024 | 3.07 | 3.22 | 2.98 | 3.17 | 3.17 | 4.62% | 706,983 |
| Jul 9, 2024 | 3.26 | 3.34 | 2.87 | 3.03 | 3.03 | -5.61% | 2,409,991 |
| Jul 8, 2024 | 3.91 | 3.95 | 3.06 | 3.21 | 3.21 | -8.81% | 2,961,995 |
| Jul 5, 2024 | 2.95 | 3.79 | 2.94 | 3.52 | 3.52 | 18.92% | 3,823,745 |
| Jul 3, 2024 | 2.91 | 3.30 | 2.90 | 2.96 | 2.96 | 3.50% | 1,839,127 |
| Jul 2, 2024 | 2.79 | 3.07 | 2.46 | 2.86 | 2.86 | 3.25% | 2,819,940 |
| Jul 1, 2024 | 2.20 | 2.94 | 2.19 | 2.77 | 2.77 | 33.82% | 11,357,523 |
| Jun 28, 2024 | 1.88 | 2.30 | 1.83 | 2.07 | 2.07 | 16.95% | 2,455,134 |
| Jun 27, 2024 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 235,924 |
| Jun 26, 2024 | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | -0.57% | 228,440 |
| Jun 25, 2024 | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 135,320 |
| Jun 24, 2024 | 1.84 | 1.90 | 1.77 | 1.79 | 1.79 | -4.79% | 183,295 |
| Jun 21, 2024 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -6.47% | 173,715 |
| Jun 20, 2024 | 2.01 | 2.15 | 1.95 | 2.01 | 2.01 | 3.08% | 461,074 |
| Jun 18, 2024 | 1.77 | 2.02 | 1.71 | 1.95 | 1.95 | 13.37% | 358,461 |
| Jun 17, 2024 | 1.69 | 1.78 | 1.65 | 1.72 | 1.72 | 1.78% | 406,138 |
| Jun 14, 2024 | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -4.52% | 198,991 |
| Jun 13, 2024 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 133,016 |
| Jun 12, 2024 | 1.76 | 1.81 | 1.72 | 1.75 | 1.75 | -0.57% | 272,372 |
| Jun 11, 2024 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | -1.12% | 130,199 |
| Jun 10, 2024 | 1.70 | 1.79 | 1.69 | 1.78 | 1.78 | 3.49% | 221,493 |
| Jun 7, 2024 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -3.37% | 176,950 |