POET Technologies Inc (POET) Historical Stock Data
6.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POET is down -0.58% a day on average. There have been 11 days where POET Technologies Inc closed green and 19 days where POET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6.10 | 6.90 | ↑$0.80 (13.11%) | 6.05 | 6.94 | 9.19M |
| 2025-12-08 | 6.24 | 6.23 | ↓$0.01 (-0.16%) | 5.96 | 6.39 | 7.35M |
| 2025-12-05 | 6.18 | 6.05 | ↓$0.13 (-2.02%) | 5.90 | 6.27 | 8.46M |
| 2025-12-04 | 5.98 | 6.37 | ↑$0.39 (6.52%) | 5.81 | 6.55 | 14.97M |
| 2025-12-03 | 5.39 | 6.01 | ↑$0.62 (11.50%) | 5.19 | 6.08 | 22.79M |
| 2025-12-02 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.65 | 4.96 | 4.52M |
| 2025-12-01 | 4.79 | 4.61 | ↓$0.18 (-3.76%) | 4.60 | 4.87 | 3.01M |
| 2025-11-28 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.89 | 5.05 | 3.69M |
| 2025-11-26 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.56 | 4.90 | 4.91M |
| 2025-11-25 | 4.59 | 4.67 | ↑$0.08 (1.74%) | 4.36 | 4.74 | 4.94M |
| 2025-11-24 | 4.30 | 4.63 | ↑$0.33 (7.67%) | 4.25 | 4.66 | 5.57M |
| 2025-11-21 | 4.10 | 4.27 | ↑$0.17 (4.15%) | 3.87 | 4.33 | 6.98M |
| 2025-11-20 | 4.56 | 4.20 | ↓$0.36 (-7.79%) | 4.17 | 4.75 | 8.54M |
| 2025-11-19 | 4.32 | 4.25 | ↓$0.07 (-1.62%) | 4.16 | 4.39 | 6.47M |
| 2025-11-18 | 4.09 | 4.29 | ↑$0.20 (4.94%) | 4.07 | 4.38 | 7.24M |
| 2025-11-17 | 4.39 | 4.17 | ↓$0.22 (-5.01%) | 4.11 | 4.50 | 6.12M |
| 2025-11-14 | 4.20 | 4.40 | ↑$0.20 (4.76%) | 4.18 | 4.84 | 11.08M |
| 2025-11-13 | 4.90 | 4.70 | ↓$0.20 (-4.08%) | 4.58 | 4.99 | 9.80M |
| 2025-11-12 | 5.28 | 5.05 | ↓$0.23 (-4.36%) | 4.91 | 5.37 | 11.25M |
| 2025-11-11 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 5.13 | 5.48 | 8.80M |
| 2025-11-10 | 5.71 | 5.28 | ↓$0.43 (-7.53%) | 5.25 | 5.74 | 8.87M |
| 2025-11-07 | 5.11 | 5.39 | ↑$0.28 (5.48%) | 4.97 | 5.44 | 10.79M |
| 2025-11-06 | 6.13 | 5.32 | ↓$0.81 (-13.21%) | 5.30 | 6.15 | 13.78M |
| 2025-11-05 | 6.07 | 6.04 | ↓$0.04 (-0.58%) | 5.86 | 6.10 | 7.83M |
| 2025-11-04 | 6.25 | 5.95 | ↓$0.30 (-4.80%) | 5.80 | 6.45 | 14.31M |
| 2025-11-03 | 6.82 | 6.60 | ↓$0.22 (-3.23%) | 6.52 | 7.30 | 15.32M |
| 2025-10-31 | 6.49 | 6.44 | ↓$0.05 (-0.77%) | 6.28 | 6.76 | 10.57M |
| 2025-10-30 | 6.55 | 6.38 | ↓$0.17 (-2.52%) | 6.36 | 6.65 | 9.08M |
| 2025-10-29 | 7.12 | 6.63 | ↓$0.49 (-6.88%) | 6.50 | 7.12 | 17.37M |
| 2025-10-28 | 7.55 | 7.07 | ↓$0.48 (-6.36%) | 7.02 | 7.58 | 12.06M |
Create an account or log in to view more rows.
$POET added
$POET diversified
$POET time to short this
$POET NOT SELLING.
$POET rip and dip today bulls
$POET watch this fly!!!!
$POET the time is near
$POET strong move here
$POET added
$POET fake wall lets break it