Free Trial

POET Technologies (POET) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free POET Stock Alerts
$2.50
+0.52 (+26.26%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

POET Technologies Stock Price Performance

5 Day
Performance
+100.00%
1 Month
Performance
+82.48%
3 Month
Performance
+119.30%
6 Month
Performance
-9.75%
Year-To-Date
Performance
+167.27%
1 Year
Performance
-34.38%
Receive POET 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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

POET Stock Chart for Saturday, April, 27, 2024

POET Chart by TradingView

POET Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.98$2.50
+26.26%		$2.60$2.093.27 million shs$120.60 million
04/25/2024$2.28$1.98
-13.16%		$2.42$1.754.27 million shs$95.52 million
04/24/2024$1.58$2.28
+44.30%		$2.34$1.636.19 million shs$109.99 million
04/23/2024$1.25$1.58
+26.40%		$1.67$1.284.22 million shs$76.22 million
04/22/2024$1.05$1.25
+19.05%		$1.38$1.203.90 million shs$60.30 million
04/19/2024$1.00$1.04
+3.73%		$1.04$1.0041,588 shs$50.17 million
04/18/2024$1.06$1.00
-5.47%		$1.07$1.0053,740 shs$51.16 million
04/17/2024$1.11$1.06
-4.45%		$1.12$1.0626,124 shs$51.16 million
04/16/2024$1.01$1.11
+9.65%		$1.20$1.0275,080 shs$53.55 million
04/15/2024$1.09$1.01
-7.13%		$1.12$1.0069,730 shs$48.83 million
04/12/2024$1.14$1.12
-1.75%		$1.17$1.0772,986 shs$54.03 million
04/11/2024$1.12$1.14
+1.79%		$1.14$1.1056,222 shs$54.97 million
04/10/2024$1.20$1.12
-6.67%		$1.25$1.11114,837 shs$54.01 million
04/09/2024$1.19$1.20
+0.84%		$1.20$1.1533,493 shs$57.86 million
04/08/2024$1.20$1.19
-0.83%		$1.25$1.1730,667 shs$57.38 million
04/05/2024$1.30$1.20
-7.69%		$1.34$1.18103,802 shs$57.86 million
04/04/2024$1.30$1.30$1.37$1.2623,459 shs$62.68 million
04/03/2024$1.30$1.30$1.33$1.2932,293 shs$62.63 million
04/02/2024$1.32$1.30
-1.52%		$1.35$1.2855,368 shs$62.63 million
04/01/2024$1.37$1.32
-3.65%		$1.38$1.3054,916 shs$63.60 million
03/29/2024$1.37$1.37$1.40$1.3529,765 shs$66.01 million
03/28/2024$1.37$1.37$1.40$1.3529,648 shs$66.01 million
03/27/2024$1.31$1.37
+4.58%		$1.47$1.3249,901 shs$66.01 million
03/26/2024$1.34$1.31
-2.24%		$1.43$1.3181,045 shs$63.12 million
03/25/2024$1.39$1.34
-3.60%		$1.43$1.2570,662 shs$64.56 million
03/22/2024$1.38$1.39
+0.72%		$1.53$1.33197,496 shs$66.97 million
03/21/2024$1.11$1.38
+24.32%		$1.39$1.11115,731 shs$66.49 million
03/20/2024$1.23$1.11
-9.76%		$1.26$1.1087,636 shs$53.48 million
03/19/2024$1.29$1.23
-4.65%		$1.31$1.2234,149 shs$59.26 million
03/18/2024$1.29$1.29
-0.01%		$1.34$1.2847,195 shs$62.15 million
03/15/2024$1.29$1.29$1.32$1.2921,358 shs$62.15 million
03/14/2024$1.29$1.29$1.33$1.2910,402 shs$62.15 million
03/13/2024$1.30$1.29
-0.77%		$1.35$1.2923,742 shs$61.92 million
03/12/2024$1.33$1.30
-1.89%		$1.32$1.2947,168 shs$62.40 million
03/11/2024$1.34$1.33
-1.12%		$1.37$1.3128,488 shs$63.60 million
03/08/2024$1.35$1.34
-0.74%		$1.36$1.3238,698 shs$64.32 million
03/07/2024$1.36$1.35
-0.74%		$1.37$1.3335,356 shs$64.80 million
03/06/2024$1.31$1.36
+3.82%		$1.40$1.3219,433 shs$65.28 million
03/05/2024$1.29$1.31
+1.55%		$1.35$1.2671,707 shs$62.69 million
03/04/2024$1.33$1.29
-3.01%		$1.37$1.22105,651 shs$61.73 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
03/01/2024$1.39$1.33
-4.32%		$1.39$1.3177,546 shs$63.64 million
02/29/2024$1.42$1.39
-2.11%		$1.46$1.3252,135 shs$66.51 million
02/28/2024$1.52$1.42
-6.58%		$1.47$1.39197,245 shs$67.95 million
02/27/2024$1.37$1.52
+10.95%		$1.54$1.37253,963 shs$72.73 million
02/26/2024$1.40$1.37
-2.14%		$1.40$1.3633,931 shs$65.55 million
02/23/2024$1.35$1.41
+4.44%		$1.41$1.30111,605 shs$67.43 million
02/22/2024$1.39$1.35
-2.88%		$1.41$1.3559,098 shs$64.56 million
02/21/2024$1.40$1.39
-0.71%		$1.42$1.3561,131 shs$66.47 million
02/20/2024$1.38$1.40
+1.45%		$1.43$1.38146,602 shs$66.95 million
02/19/2024$1.38$1.38$1.40$1.3193,900 shs$65.99 million
02/16/2024$1.32$1.38
+4.55%		$1.40$1.3190,242 shs$65.77 million
02/15/2024$1.28$1.32
+3.13%		$1.34$1.2839,093 shs$62.91 million
02/14/2024$1.29$1.28
-0.78%		$1.35$1.2753,293 shs$61.01 million
02/13/2024$1.33$1.29
-3.01%		$1.35$1.2073,998 shs$61.48 million
02/12/2024$1.35$1.33
-1.48%		$1.36$1.3269,575 shs$63.39 million
02/09/2024$1.31$1.35
+3.05%		$1.39$1.3138,327 shs$64.34 million
02/08/2024$1.30$1.31
+0.77%		$1.34$1.1829,215 shs$62.44 million
02/07/2024$1.38$1.30
-5.80%		$1.38$1.28125,613 shs$55.24 million
02/06/2024$1.36$1.38
+1.47%		$1.39$1.3457,397 shs$58.64 million
02/05/2024$1.41$1.36
-3.55%		$1.41$1.3565,158 shs$57.78 million
02/02/2024$1.41$1.41$1.48$1.35140,664 shs$59.91 million
02/01/2024$1.34$1.41
+5.22%		$1.42$1.33198,999 shs$59.91 million
01/31/2024$1.30$1.34
+3.08%		$1.42$1.30300,869 shs$56.94 million
01/30/2024$1.17$1.30
+11.11%		$1.30$1.17114,791 shs$55.24 million
01/29/2024$1.14$1.17
+2.63%		$1.24$1.1448,889 shs$49.71 million
01/26/2024$1.13$1.14
+0.88%		$1.16$1.1167,466 shs$48.44 million

Related Companies:
This page (NASDAQ:POET) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace