Free Trial

POET Technologies (PTK) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free PTK Stock Alerts
C$3.08
-0.06 (-1.91%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisChartEarningsHeadlines

POET Technologies Stock Price Performance

5 Day
Performance
-4.94%
1 Month
Performance
+113.89%
3 Month
Performance
+65.59%
6 Month
Performance
+79.07%
Year-To-Date
Performance
+146.40%
1 Year
Performance
-49.43%
Receive PTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for POET Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

PTK Stock Chart for Sunday, May, 19, 2024

PTK Chart by TradingView

POET Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$3.14C$3.08
-1.91%		C$3.20C$2.9867,229 shsC$167.21 million
05/16/2024C$3.35C$3.14
-6.27%		C$3.24C$3.05106,631 shsC$149.43 million
05/15/2024C$3.24C$3.35
+3.40%		C$3.63C$3.26163,141 shsC$159.43 million
05/14/2024C$2.99C$3.24
+8.36%		C$3.37C$3.14242,309 shsC$154.19 million
05/13/2024C$3.09C$2.99
-3.24%		C$3.19C$2.91102,166 shsC$142.29 million
05/10/2024C$2.95C$3.09
+4.75%		C$3.15C$2.96197,064 shsC$147.05 million
05/09/2024C$2.77C$2.95
+6.50%		C$3.10C$2.80165,455 shsC$140.39 million
05/08/2024C$2.87C$2.77
-3.48%		C$2.91C$2.7371,819 shsC$131.82 million
05/07/2024C$2.87C$2.87C$3.05C$2.8278,273 shsC$136.58 million
05/06/2024C$2.80C$2.87
+2.50%		C$3.14C$2.87215,606 shsC$136.58 million
05/03/2024C$3.23C$2.80
-13.31%		C$3.18C$2.75369,151 shsC$133.25 million
05/02/2024C$3.73C$3.23
-13.40%		C$3.95C$3.20121,657 shsC$153.72 million
05/01/2024C$3.74C$3.73
-0.27%		C$4.00C$3.01343,603 shsC$177.51 million
04/30/2024C$4.02C$3.74
-6.97%		C$4.72C$3.50537,908 shsC$177.99 million
04/29/2024C$3.41C$4.02
+17.89%		C$4.08C$3.44437,185 shsC$191.31 million
04/26/2024C$2.68C$3.41
+27.24%		C$3.55C$2.83428,708 shsC$162.28 million
04/25/2024C$3.10C$2.68
-13.55%		C$3.30C$2.41369,199 shsC$127.54 million
04/24/2024C$2.16C$3.10
+43.52%		C$3.22C$2.25582,324 shsC$147.53 million
04/23/2024C$1.72C$2.16
+25.58%		C$2.27C$1.80451,422 shsC$102.79 million
04/22/2024C$1.44C$1.72
+19.44%		C$1.93C$1.67261,507 shsC$81.86 million
04/19/2024C$1.38C$1.44
+4.35%		C$1.44C$1.3734,125 shsC$68.53 million
04/18/2024C$1.46C$1.38
-5.48%		C$1.46C$1.3747,594 shsC$65.67 million
04/17/2024C$1.51C$1.46
-3.31%		C$1.52C$1.4422,191 shsC$69.48 million
04/16/2024C$1.39C$1.51
+8.63%		C$1.61C$1.4034,250 shsC$71.86 million
04/15/2024C$1.52C$1.39
-8.55%		C$1.54C$1.3936,582 shsC$66.15 million
04/12/2024C$1.56C$1.52
-2.56%		C$1.59C$1.5033,325 shsC$72.34 million
04/11/2024C$1.53C$1.56
+1.96%		C$1.56C$1.4930,425 shsC$74.24 million
04/10/2024C$1.70C$1.53
-10.00%		C$1.65C$1.53104,833 shsC$72.81 million
04/09/2024C$1.59C$1.70
+6.92%		C$1.70C$1.5622,718 shsC$80.90 million
04/08/2024C$1.70C$1.59
-6.47%		C$1.71C$1.5911,414 shsC$75.67 million
04/05/2024C$1.76C$1.70
-3.41%		C$1.81C$1.61118,329 shsC$80.90 million
04/04/2024C$1.80C$1.76
-2.22%		C$1.80C$1.7539,930 shsC$83.76 million
04/03/2024C$1.75C$1.80
+2.86%		C$1.81C$1.7539,667 shsC$85.66 million
04/02/2024C$1.77C$1.75
-1.13%		C$1.84C$1.74104,413 shsC$83.28 million
04/01/2024C$1.85C$1.77
-4.32%		C$1.89C$1.7767,996 shsC$84.23 million
03/29/2024C$1.85C$1.85C$1.90C$1.8481,267 shsC$88.04 million
03/28/2024C$1.87C$1.85
-1.07%		C$1.90C$1.8481,267 shsC$88.04 million
03/27/2024C$1.80C$1.87
+3.89%		C$1.93C$1.7860,679 shsC$88.99 million
03/26/2024C$1.83C$1.80
-1.64%		C$1.94C$1.7986,622 shsC$85.66 million
03/25/2024C$1.83C$1.83C$1.91C$1.70124,059 shsC$87.09 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024C$1.90C$1.83
-3.68%		C$2.06C$1.80146,637 shsC$87.09 million
03/21/2024C$1.48C$1.90
+28.38%		C$1.90C$1.49134,706 shsC$90.42 million
03/20/2024C$1.67C$1.48
-11.38%		C$1.66C$1.48110,071 shsC$70.43 million
03/19/2024C$1.73C$1.67
-3.47%		C$1.73C$1.6724,151 shsC$79.48 million
03/18/2024C$1.79C$1.73
-3.35%		C$1.83C$1.7315,326 shsC$82.33 million
03/15/2024C$1.75C$1.79
+2.29%		C$1.79C$1.7533,497 shsC$85.19 million
03/14/2024C$1.75C$1.75C$1.82C$1.7513,235 shsC$83.28 million
03/13/2024C$1.75C$1.75C$1.82C$1.7520,033 shsC$83.28 million
03/12/2024C$1.78C$1.75
-1.69%		C$1.78C$1.7437,950 shsC$83.28 million
03/11/2024C$1.83C$1.78
-2.73%		C$1.91C$1.7654,152 shsC$84.71 million
03/08/2024C$1.82C$1.83
+0.55%		C$1.83C$1.7911,937 shsC$87.09 million
03/07/2024C$1.81C$1.82
+0.55%		C$1.87C$1.7821,945 shsC$86.61 million
03/06/2024C$1.77C$1.81
+2.26%		C$1.84C$1.8012,381 shsC$86.14 million
03/05/2024C$1.75C$1.77
+1.14%		C$1.82C$1.7252,016 shsC$84.23 million
03/04/2024C$1.80C$1.75
-2.78%		C$1.80C$1.6784,757 shsC$83.28 million
03/01/2024C$1.84C$1.80
-2.17%		C$1.89C$1.7825,371 shsC$85.66 million
02/29/2024C$1.95C$1.84
-5.64%		C$1.95C$1.8136,585 shsC$87.57 million
02/28/2024C$2.04C$1.95
-4.41%		C$2.03C$1.8871,195 shsC$92.80 million
02/27/2024C$1.87C$2.04
+9.09%		C$2.10C$1.8682,007 shsC$97.08 million
02/26/2024C$1.88C$1.87
-0.53%		C$1.89C$1.8418,871 shsC$88.99 million
02/23/2024C$1.83C$1.88
+2.73%		C$1.92C$1.7847,592 shsC$89.47 million
02/22/2024C$1.91C$1.83
-4.19%		C$1.93C$1.8399,639 shsC$87.09 million
02/21/2024C$1.90C$1.91
+0.53%		C$1.93C$1.8522,183 shsC$90.90 million
02/20/2024C$1.86C$1.90
+2.15%		C$1.94C$1.8480,279 shsC$90.42 million
02/19/2024C$1.86C$1.86C$1.89C$1.7840,540 shsC$88.52 million

Related Companies:
This page (CVE:PTK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research