-
5 DAY PERFORMANCE
+10.71% -
1 MONTH PERFORMANCE
+3.60% -
3 MONTH PERFORMANCE
+31.70% -
6 MONTH PERFORMANCE
+89.20% -
YEAR-TO-DATE PERFORMANCE
+330.83% -
1 YEAR PERFORMANCE
+198.52%
POET Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.98 | $4.04 (1.51%) | $4.13 | $3.85 | 912,652 | $263.31 M |
| 11/20/2024 | $4.06 | $3.93 (-3.2%) | $4.18 | $3.84 | 915,200 | $256.14 M |
| 11/19/2024 | $3.74 | $4.07 (8.82%) | $4.16 | $3.65 | 1.97 M | $265.26 M |
| 11/18/2024 | $3.79 | $3.65 (-3.69%) | $3.83 | $3.58 | 983,900 | $237.89 M |
| 11/15/2024 | $3.75 | $3.64 (-2.93%) | $3.78 | $3.53 | 1.61 M | $205.27 M |
| 11/14/2024 | $3.90 | $3.84 (-1.54%) | $3.99 | $3.73 | 983,400 | $216.55 M |
| 11/13/2024 | $3.95 | $3.88 (-1.77%) | $4.00 | $3.78 | 1.18 M | $218.80 M |
| 11/12/2024 | $3.85 | $4.01 (4.16%) | $4.03 | $3.77 | 1.03 M | $226.13 M |
| 11/11/2024 | $4.03 | $3.82 (-5.21%) | $4.04 | $3.73 | 1.64 M | $215.42 M |
| 11/08/2024 | $4.29 | $4.04 (-5.83%) | $4.32 | $3.92 | 1.44 M | $227.82 M |
| 11/07/2024 | $3.90 | $4.23 (8.46%) | $4.26 | $3.84 | 2.13 M | $238.54 M |
| 11/06/2024 | $3.67 | $3.77 (2.72%) | $3.81 | $3.65 | 1.08 M | $212.60 M |
| 11/05/2024 | $3.59 | $3.64 (1.39%) | $3.68 | $3.56 | 570,933 | $205.27 M |
| 11/04/2024 | $3.65 | $3.60 (-1.37%) | $3.68 | $3.46 | 954,276 | $203.01 M |
| 11/01/2024 | $3.79 | $3.68 (-2.9%) | $3.82 | $3.65 | 670,504 | $207.52 M |
| 10/31/2024 | $3.88 | $3.76 (-3.09%) | $3.88 | $3.67 | 841,249 | $212.03 M |
| 10/30/2024 | $3.75 | $3.89 (3.73%) | $4.01 | $3.75 | 1.16 M | $219.36 M |
| 10/29/2024 | $3.86 | $3.79 (-1.81%) | $3.88 | $3.66 | 973,721 | $213.73 M |
| 10/28/2024 | $3.93 | $3.82 (-2.8%) | $3.95 | $3.77 | 776,900 | $215.42 M |
| 10/25/2024 | $4.03 | $3.84 (-4.71%) | $4.13 | $3.81 | 876,900 | $216.55 M |
| 10/24/2024 | $3.87 | $3.95 (2.07%) | $4.08 | $3.87 | 737,026 | $222.75 M |
| 10/23/2024 | $3.92 | $3.81 (-2.81%) | $3.93 | $3.72 | 858,046 | $214.85 M |
| 10/22/2024 | $4.00 | $3.89 (-2.75%) | $4.03 | $3.80 | 900,022 | $219.36 M |
| 10/21/2024 | $4.11 | $4.00 (-2.68%) | $4.15 | $3.93 | 1.29 M | $225.57 M |
| 10/18/2024 | $4.15 | $4.04 (-2.65%) | $4.26 | $3.96 | 1.02 M | $227.82 M |
| 10/17/2024 | $4.34 | $4.12 (-5.07%) | $4.45 | $3.84 | 2.92 M | $232.34 M |
| 10/16/2024 | $3.71 | $4.17 (12.4%) | $4.17 | $3.66 | 2.29 M | $235.15 M |
| 10/15/2024 | $3.78 | $3.66 (-3.17%) | $3.82 | $3.63 | 777,924 | $206.39 M |
| 10/14/2024 | $3.85 | $3.75 (-2.6%) | $3.93 | $3.71 | 886,508 | $211.47 M |
| 10/11/2024 | $3.89 | $3.85 (-1.03%) | $3.95 | $3.66 | 1.08 M | $217.11 M |
| 10/10/2024 | $3.90 | $3.85 (-1.28%) | $3.93 | $3.68 | 1.54 M | $217.11 M |
| 10/09/2024 | $4.23 | $3.96 (-6.38%) | $4.24 | $3.95 | 1.67 M | $223.31 M |
| 10/08/2024 | $4.44 | $4.21 (-5.18%) | $4.48 | $4.16 | 1.80 M | $237.41 M |
| 10/07/2024 | $4.50 | $4.44 (-1.33%) | $4.75 | $4.35 | 1.97 M | $250.38 M |
| 10/04/2024 | $4.45 | $4.46 (0.22%) | $4.81 | $4.34 | 2.56 M | $251.51 M |
| 10/03/2024 | $4.44 | $4.35 (-2.03%) | $4.48 | $4.25 | 1.35 M | $245.31 M |
| 10/02/2024 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.34 | 951,500 | $250.38 M |
| 10/01/2024 | $4.63 | $4.58 (-1.08%) | $4.90 | $4.28 | 2.12 M | $258.28 M |
| 09/30/2024 | $4.32 | $4.44 (2.78%) | $4.45 | $4.10 | 1.71 M | $250.38 M |
| 09/27/2024 | $4.59 | $4.39 (-4.36%) | $4.95 | $4.24 | 2.56 M | $247.56 M |
| 09/26/2024 | $4.27 | $4.51 (5.62%) | $4.72 | $4.00 | 3.10 M | $254.33 M |
| 09/25/2024 | $4.90 | $4.62 (-5.71%) | $5.35 | $4.45 | 7.40 M | $260.53 M |
| 09/24/2024 | $4.60 | $4.75 (3.26%) | $5.60 | $4.31 | 16.57 M | $267.86 M |
| 09/23/2024 | $3.48 | $4.40 (26.44%) | $4.56 | $3.38 | 13.72 M | $248.12 M |
| 09/20/2024 | $3.21 | $3.14 (-2.18%) | $3.24 | $3.00 | 783,130 | $177.07 M |
| 09/19/2024 | $3.29 | $3.14 (-4.56%) | $3.37 | $3.05 | 1.32 M | $177.07 M |
| 09/18/2024 | $3.13 | $3.05 (-2.56%) | $3.13 | $2.98 | 446,500 | $172.00 M |
| 09/17/2024 | $3.20 | $3.10 (-3.13%) | $3.54 | $3.03 | 1.35 M | $174.82 M |
| 09/16/2024 | $3.08 | $3.17 (2.92%) | $3.20 | $3.03 | 441,821 | $178.76 M |
| 09/13/2024 | $3.06 | $3.07 (0.33%) | $3.11 | $3.02 | 442,500 | $173.12 M |
| 09/12/2024 | $3.02 | $3.05 (0.99%) | $3.08 | $2.91 | 546,648 | $172.00 M |
| 09/11/2024 | $2.83 | $3.02 (6.71%) | $3.02 | $2.83 | 328,937 | $170.30 M |
| 09/10/2024 | $2.96 | $2.92 (-1.35%) | $2.96 | $2.78 | 479,173 | $164.66 M |
| 09/09/2024 | $2.81 | $2.96 (5.34%) | $2.96 | $2.75 | 440,907 | $166.92 M |
| 09/06/2024 | $2.90 | $2.76 (-4.83%) | $2.94 | $2.63 | 854,548 | $155.64 M |
| 09/05/2024 | $2.92 | $2.94 (0.68%) | $2.99 | $2.84 | 545,609 | $165.79 M |
| 09/04/2024 | $2.92 | $2.93 (0.34%) | $2.98 | $2.82 | 601,257 | $165.23 M |
| 09/03/2024 | $3.16 | $2.97 (-6.01%) | $3.20 | $2.88 | 834,818 | $167.48 M |
| 08/30/2024 | $3.14 | $3.15 (0.32%) | $3.30 | $2.98 | 1.13 M | $177.63 M |
| 08/29/2024 | $2.97 | $3.09 (4.04%) | $3.10 | $2.84 | 813,216 | $174.25 M |
| 08/28/2024 | $3.06 | $2.94 (-3.92%) | $3.06 | $2.82 | 878,827 | $165.79 M |
| 08/27/2024 | $3.18 | $3.08 (-3.14%) | $3.20 | $2.93 | 1.15 M | $173.69 M |
| 08/26/2024 | $3.26 | $3.18 (-2.45%) | $3.26 | $3.14 | 780,910 | $179.33 M |
| 08/23/2024 | $3.11 | $3.16 (1.61%) | $3.26 | $3.04 | 980,500 | $178.20 M |
| 08/22/2024 | $3.27 | $3.06 (-6.42%) | $3.29 | $3.05 | 848,800 | $172.56 M |