5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
+9.57%
3 MONTH PERFORMANCE
-36.47%
6 MONTH PERFORMANCE
-17.47%
YEAR-TO-DATE PERFORMANCE
-36.47%
1 YEAR PERFORMANCE
+175.91%
POET Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $3.76 | $3.78 (0.53%) | $3.85 | $3.62 | 798,927 | $243.43 M |
| 03/28/2025 | $4.00 | $3.91 (-2.25%) | $4.02 | $3.85 | 875,046 | $254.84 M |
| 03/27/2025 | $4.07 | $4.04 (-0.74%) | $4.13 | $3.97 | 849,600 | $263.31 M |
| 03/26/2025 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.17 | 674,648 | $275.69 M |
| 03/25/2025 | $4.27 | $4.39 (2.81%) | $4.57 | $4.24 | 1.59 M | $286.12 M |
| 03/24/2025 | $4.11 | $4.15 (0.97%) | $4.21 | $4.02 | 818,316 | $270.48 M |
| 03/21/2025 | $4.25 | $4.07 (-4.24%) | $4.25 | $3.89 | 1.57 M | $265.26 M |
| 03/20/2025 | $3.95 | $4.27 (8.1%) | $4.65 | $3.90 | 4.66 M | $278.30 M |
| 03/19/2025 | $3.97 | $3.87 (-2.52%) | $4.03 | $3.82 | 1.11 M | $252.23 M |
| 03/18/2025 | $3.97 | $4.05 (2.02%) | $4.21 | $3.80 | 1.38 M | $263.96 M |
| 03/17/2025 | $3.95 | $4.01 (1.52%) | $4.06 | $3.90 | 594,000 | $261.35 M |
| 03/14/2025 | $3.63 | $3.93 (8.26%) | $3.99 | $3.59 | 1.05 M | $256.14 M |
| 03/13/2025 | $3.64 | $3.54 (-2.75%) | $3.73 | $3.48 | 592,364 | $230.72 M |
| 03/12/2025 | $3.56 | $3.69 (3.65%) | $3.76 | $3.55 | 1.26 M | $240.50 M |
| 03/11/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.25 | 654,005 | $225.51 M |
| 03/10/2025 | $3.42 | $3.29 (-3.8%) | $3.50 | $3.15 | 1.09 M | $214.43 M |
| 03/07/2025 | $3.36 | $3.59 (6.85%) | $3.60 | $3.36 | 735,020 | $233.98 M |
| 03/06/2025 | $3.46 | $3.41 (-1.45%) | $3.59 | $3.30 | 788,100 | $222.25 M |
| 03/05/2025 | $3.52 | $3.60 (2.27%) | $3.62 | $3.46 | 581,500 | $234.63 M |
| 03/04/2025 | $3.14 | $3.55 (13.06%) | $3.67 | $3.10 | 2.01 M | $231.37 M |
| 03/03/2025 | $4.03 | $3.45 (-14.39%) | $4.03 | $3.39 | 2.07 M | $224.86 M |
| 02/28/2025 | $3.80 | $3.94 (3.68%) | $4.00 | $3.71 | 1.20 M | $256.79 M |
| 02/27/2025 | $4.20 | $3.86 (-8.1%) | $4.33 | $3.85 | 1.43 M | $251.58 M |
| 02/26/2025 | $4.05 | $4.26 (5.19%) | $4.32 | $4.02 | 1.85 M | $277.65 M |
| 02/25/2025 | $4.11 | $3.97 (-3.41%) | $4.16 | $3.81 | 1.88 M | $258.75 M |
| 02/24/2025 | $4.50 | $4.16 (-7.56%) | $4.50 | $4.10 | 1.83 M | $271.13 M |
| 02/21/2025 | $4.75 | $4.40 (-7.37%) | $4.79 | $4.37 | 1.63 M | $286.77 M |
| 02/20/2025 | $4.80 | $4.72 (-1.67%) | $4.86 | $4.66 | 1.02 M | $307.63 M |
| 02/19/2025 | $4.74 | $4.87 (2.74%) | $4.99 | $4.69 | 1.33 M | $317.40 M |
| 02/18/2025 | $5.00 | $4.74 (-5.2%) | $5.07 | $4.73 | 1.71 M | $308.93 M |
| 02/14/2025 | $5.21 | $4.92 (-5.57%) | $5.21 | $4.82 | 1.71 M | $320.66 M |
| 02/13/2025 | $4.95 | $5.14 (3.84%) | $5.23 | $4.88 | 1.51 M | $335.00 M |
| 02/12/2025 | $4.88 | $4.98 (2.05%) | $5.15 | $4.62 | 1.25 M | $324.57 M |
| 02/11/2025 | $5.14 | $4.96 (-3.5%) | $5.30 | $4.92 | 1.44 M | $323.27 M |
| 02/10/2025 | $4.86 | $5.14 (5.76%) | $5.38 | $4.80 | 3.01 M | $335.00 M |
| 02/07/2025 | $4.82 | $4.64 (-3.73%) | $4.94 | $4.59 | 1.22 M | $302.41 M |
| 02/06/2025 | $5.04 | $4.89 (-2.98%) | $5.15 | $4.79 | 1.36 M | $318.71 M |
| 02/05/2025 | $4.79 | $5.03 (5.01%) | $5.07 | $4.62 | 1.74 M | $327.83 M |
| 02/04/2025 | $4.65 | $4.74 (1.94%) | $4.80 | $4.52 | 885,149 | $308.93 M |
| 02/03/2025 | $4.34 | $4.58 (5.53%) | $4.65 | $4.00 | 1.70 M | $298.50 M |
| 01/31/2025 | $4.85 | $4.77 (-1.65%) | $5.21 | $4.67 | 2.28 M | $310.89 M |
| 01/30/2025 | $4.64 | $4.66 (0.43%) | $4.77 | $4.59 | 897,637 | $303.72 M |
| 01/29/2025 | $4.77 | $4.57 (-4.19%) | $4.78 | $4.46 | 1.92 M | $297.85 M |
| 01/28/2025 | $4.91 | $4.77 (-2.85%) | $4.96 | $4.59 | 1.13 M | $310.89 M |
| 01/27/2025 | $4.93 | $4.74 (-3.85%) | $4.95 | $4.54 | 2.60 M | $308.93 M |
| 01/24/2025 | $5.23 | $5.25 (0.38%) | $5.46 | $5.10 | 1.18 M | $342.17 M |
| 01/23/2025 | $5.37 | $5.22 (-2.79%) | $5.42 | $5.08 | 1.57 M | $340.22 M |
| 01/22/2025 | $5.73 | $5.45 (-4.89%) | $5.76 | $5.31 | 2.63 M | $355.21 M |
| 01/21/2025 | $5.15 | $5.49 (6.6%) | $5.56 | $5.07 | 2.56 M | $357.81 M |
| 01/17/2025 | $5.00 | $4.95 (-1%) | $5.09 | $4.80 | 1.27 M | $322.62 M |
| 01/16/2025 | $5.15 | $4.96 (-3.69%) | $5.22 | $4.81 | 1.10 M | $323.27 M |
| 01/15/2025 | $5.05 | $5.03 (-0.4%) | $5.14 | $4.83 | 1.90 M | $327.83 M |
| 01/14/2025 | $4.89 | $4.80 (-1.84%) | $4.95 | $4.68 | 1.95 M | $312.84 M |
| 01/13/2025 | $4.81 | $4.59 (-4.57%) | $4.84 | $4.45 | 2.85 M | $299.16 M |
| 01/10/2025 | $5.26 | $5.04 (-4.18%) | $5.32 | $4.93 | 2.45 M | $328.48 M |
| 01/08/2025 | $5.90 | $5.51 (-6.61%) | $5.90 | $5.29 | 2.78 M | $359.12 M |
| 01/07/2025 | $6.29 | $6.00 (-4.61%) | $6.29 | $5.87 | 2.06 M | $391.05 M |
| 01/06/2025 | $6.98 | $6.16 (-11.75%) | $7.00 | $6.14 | 3.96 M | $401.48 M |
| 01/03/2025 | $6.43 | $6.75 (4.98%) | $6.85 | $6.26 | 3.47 M | $439.93 M |
| 01/02/2025 | $6.24 | $6.17 (-1.12%) | $6.54 | $5.91 | 4.06 M | $402.13 M |
| 12/31/2024 | $6.60 | $5.95 (-9.85%) | $6.75 | $5.81 | 3.36 M | $387.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
