5 DAY PERFORMANCE
+71.59%
1 MONTH PERFORMANCE
+23.69%
3 MONTH PERFORMANCE
+41.61%
6 MONTH PERFORMANCE
+101.97%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
+373.85%
POET Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.56 | $3.70 (3.93%) | $3.76 | $3.55 | 952,037 | $238.54 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 |
| 12/30/2024 | $6.80 | $6.36 (-6.47%) | $6.88 | $6.31 | 2.84 M | $414.52 M |
| 12/27/2024 | $7.27 | $6.96 (-4.26%) | $7.34 | $6.63 | 4.89 M | $453.62 M |
| 12/26/2024 | $5.84 | $7.59 (29.97%) | $7.79 | $5.75 | 11.74 M | $494.68 M |
| 12/24/2024 | $5.00 | $5.76 (15.2%) | $5.87 | $4.93 | 4.41 M | $375.41 M |
| 12/23/2024 | $4.80 | $4.86 (1.25%) | $4.93 | $4.56 | 1.44 M | $316.75 M |
| 12/20/2024 | $4.75 | $4.76 (0.21%) | $4.91 | $4.47 | 1.73 M | $310.24 M |
| 12/19/2024 | $5.21 | $4.81 (-7.68%) | $5.29 | $4.74 | 2.63 M | $313.49 M |
| 12/18/2024 | $4.45 | $4.83 (8.54%) | $5.34 | $4.45 | 5.11 M | $314.80 M |
| 12/17/2024 | $4.69 | $4.44 (-5.33%) | $4.69 | $4.37 | 1.50 M | $289.38 M |
| 12/16/2024 | $4.33 | $4.58 (5.77%) | $4.83 | $4.33 | 3.18 M | $298.50 M |
| 12/13/2024 | $4.42 | $4.25 (-3.85%) | $4.44 | $4.11 | 1.80 M | $277.00 M |
| 12/12/2024 | $4.80 | $4.35 (-9.38%) | $4.86 | $4.20 | 3.41 M | $283.51 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.
