POET Technologies Inc (POET) Historical Stock Data
2.37 ↓0.32 (-11.90%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, POET is down -0.13% a day on average. There have been 14 days where POET Technologies Inc closed green and 16 days where POET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.86 | 2.37 | ↓$0.49 (-17.13%) | 2.32 | 2.87 | 1.04M |
| 2024-05-01 | 2.54 | 2.69 | ↑$0.15 (5.91%) | 2.17 | 2.85 | 2.13M |
| 2024-04-30 | 3.06 | 2.74 | ↓$0.32 (-10.46%) | 2.51 | 3.41 | 3.71M |
| 2024-04-29 | 2.61 | 2.94 | ↑$0.33 (12.64%) | 2.51 | 2.99 | 3.76M |
| 2024-04-26 | 2.22 | 2.50 | ↑$0.28 (12.61%) | 2.09 | 2.60 | 3.28M |
| 2024-04-25 | 2.40 | 1.98 | ↓$0.42 (-17.50%) | 1.75 | 2.42 | 4.27M |
| 2024-04-24 | 1.81 | 2.28 | ↑$0.47 (25.97%) | 1.63 | 2.34 | 6.21M |
| 2024-04-23 | 1.30 | 1.58 | ↑$0.28 (21.54%) | 1.28 | 1.67 | 4.26M |
| 2024-04-22 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.20 | 1.38 | 3.92M |
| 2024-04-19 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.00 | 1.06 | 41.59K |
| 2024-04-18 | 1.06 | 1.00 | ↓$0.06 (-5.42%) | 1.00 | 1.07 | 53.74K |
| 2024-04-17 | 1.12 | 1.06 | ↓$0.06 (-5.30%) | 1.06 | 1.12 | 26.14K |
| 2024-04-16 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 1.02 | 1.20 | 75.08K |
| 2024-04-15 | 1.09 | 1.01 | ↓$0.08 (-7.13%) | 1.00 | 1.12 | 69.73K |
| 2024-04-12 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.07 | 1.17 | 72.99K |
| 2024-04-11 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.10 | 1.14 | 56.22K |
| 2024-04-10 | 1.25 | 1.12 | ↓$0.13 (-10.40%) | 1.11 | 1.25 | 115.07K |
| 2024-04-09 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 33.49K |
| 2024-04-08 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.17 | 1.25 | 30.67K |
| 2024-04-05 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.18 | 1.34 | 104K |
| 2024-04-04 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.26 | 1.37 | 23.46K |
| 2024-04-03 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.29 | 1.33 | 32.29K |
| 2024-04-02 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.35 | 57.50K |
| 2024-04-01 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.38 | 54.92K |
| 2024-03-28 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.40 | 29.77K |
| 2024-03-27 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.32 | 1.47 | 50.15K |
| 2024-03-26 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.43 | 81.15K |
| 2024-03-25 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.25 | 1.43 | 70.97K |
| 2024-03-22 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.33 | 1.53 | 198.43K |
| 2024-03-21 | 1.18 | 1.38 | ↑$0.20 (16.95%) | 1.11 | 1.39 | 117.59K |
Create an account or log in to view more rows.
$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...
$POET buy the dip were blasting off
$POET must buyyy
$POET Slapping that ask today
$POET Spike it!
$POET if your selling dont regret it later
$POET Tendie tickets on discount today!!!
$POET BOUGHT TODAY!