POET Technologies Inc. - Common Shares (POET)
3.8600
+0.1900 (5.18%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For POET Technologies Inc. - Common Shares (POET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 3.62 | 3.80 | 3.46 | 3.67 | 928,003 | 3.67 |
| 3/31/2025 | 3.76 | 3.85 | 3.62 | 3.78 | 804,869 | 3.78 |
| 3/28/2025 | 4.00 | 4.02 | 3.85 | 3.91 | 875,046 | 3.91 |
| 3/27/2025 | 4.07 | 4.13 | 3.97 | 4.04 | 847,927 | 4.04 |
| 3/26/2025 | 4.44 | 4.44 | 4.17 | 4.23 | 674,517 | 4.23 |
| 3/25/2025 | 4.27 | 4.57 | 4.24 | 4.39 | 1,589,092 | 4.39 |
| 3/24/2025 | 4.11 | 4.21 | 4.02 | 4.15 | 818,184 | 4.15 |
| 3/21/2025 | 4.25 | 4.25 | 3.89 | 4.07 | 1,572,292 | 4.07 |
| 3/20/2025 | 3.95 | 4.65 | 3.90 | 4.27 | 4,645,775 | 4.27 |
| 3/19/2025 | 3.97 | 4.03 | 3.82 | 3.87 | 1,111,658 | 3.87 |
| 3/18/2025 | 3.97 | 4.21 | 3.80 | 4.05 | 1,380,549 | 4.05 |
| 3/17/2025 | 3.95 | 4.06 | 3.90 | 4.01 | 592,721 | 4.01 |
| 3/14/2025 | 3.63 | 3.99 | 3.59 | 3.93 | 1,051,906 | 3.93 |
| 3/13/2025 | 3.64 | 3.73 | 3.48 | 3.54 | 592,333 | 3.54 |
| 3/12/2025 | 3.56 | 3.76 | 3.55 | 3.69 | 1,260,022 | 3.69 |
| 3/11/2025 | 3.34 | 3.49 | 3.25 | 3.46 | 652,990 | 3.46 |
| 3/10/2025 | 3.42 | 3.50 | 3.15 | 3.29 | 1,083,658 | 3.29 |
| 3/07/2025 | 3.36 | 3.60 | 3.36 | 3.59 | 735,020 | 3.59 |
| 3/06/2025 | 3.46 | 3.58 | 3.30 | 3.41 | 782,561 | 3.41 |
| 3/05/2025 | 3.52 | 3.62 | 3.46 | 3.60 | 581,246 | 3.60 |
| 3/04/2025 | 3.14 | 3.67 | 3.10 | 3.55 | 2,006,716 | 3.55 |
| 3/03/2025 | 4.03 | 4.03 | 3.39 | 3.45 | 2,065,020 | 3.45 |
| 2/28/2025 | 3.80 | 4.00 | 3.71 | 3.94 | 1,197,336 | 3.94 |
| 2/27/2025 | 4.20 | 4.33 | 3.85 | 3.86 | 1,421,466 | 3.86 |
| 2/26/2025 | 4.05 | 4.32 | 4.05 | 4.26 | 1,848,149 | 4.26 |
| 2/25/2025 | 4.11 | 4.16 | 3.81 | 3.97 | 1,873,689 | 3.97 |
| 2/24/2025 | 4.50 | 4.50 | 4.10 | 4.16 | 1,827,764 | 4.16 |
| 2/21/2025 | 4.75 | 4.79 | 4.37 | 4.40 | 1,630,633 | 4.40 |
| 2/20/2025 | 4.80 | 4.86 | 4.66 | 4.72 | 1,017,998 | 4.72 |
| 2/19/2025 | 4.74 | 4.99 | 4.69 | 4.87 | 1,329,625 | 4.87 |
| 2/18/2025 | 5.00 | 5.07 | 4.73 | 4.74 | 1,697,022 | 4.74 |
| 2/14/2025 | 5.21 | 5.21 | 4.82 | 4.92 | 1,707,471 | 4.92 |
| 2/13/2025 | 4.95 | 5.23 | 4.88 | 5.14 | 1,503,567 | 5.14 |
| 2/12/2025 | 4.88 | 5.15 | 4.62 | 4.98 | 1,245,144 | 4.98 |
| 2/11/2025 | 5.14 | 5.30 | 4.92 | 4.96 | 1,434,610 | 4.96 |
| 2/10/2025 | 4.86 | 5.38 | 4.80 | 5.14 | 3,000,875 | 5.14 |
| 2/07/2025 | 4.82 | 4.94 | 4.59 | 4.64 | 1,219,745 | 4.64 |
| 2/06/2025 | 5.04 | 5.15 | 4.79 | 4.89 | 1,349,629 | 4.89 |
| 2/05/2025 | 4.79 | 5.07 | 4.62 | 5.03 | 1,735,319 | 5.03 |
| 2/04/2025 | 4.65 | 4.80 | 4.52 | 4.74 | 879,077 | 4.74 |
| 2/03/2025 | 4.34 | 4.65 | 4.00 | 4.58 | 1,660,543 | 4.58 |
| 1/31/2025 | 4.85 | 5.21 | 4.67 | 4.77 | 2,280,073 | 4.77 |
| 1/30/2025 | 4.64 | 4.77 | 4.59 | 4.66 | 889,171 | 4.66 |
| 1/29/2025 | 4.77 | 4.78 | 4.46 | 4.57 | 1,916,821 | 4.57 |
| 1/28/2025 | 4.91 | 4.96 | 4.59 | 4.77 | 1,133,053 | 4.77 |
| 1/27/2025 | 4.93 | 4.95 | 4.54 | 4.74 | 2,564,351 | 4.74 |
| 1/24/2025 | 5.23 | 5.46 | 5.10 | 5.25 | 1,181,556 | 5.25 |
| 1/23/2025 | 5.37 | 5.42 | 5.08 | 5.22 | 1,565,617 | 5.22 |
| 1/22/2025 | 5.73 | 5.76 | 5.31 | 5.45 | 2,623,665 | 5.45 |
| 1/21/2025 | 5.15 | 5.56 | 5.07 | 5.49 | 2,551,269 | 5.49 |
| 1/17/2025 | 5.00 | 5.09 | 4.79 | 4.95 | 1,271,679 | 4.95 |
| 1/16/2025 | 5.15 | 5.22 | 4.81 | 4.96 | 1,091,289 | 4.96 |
| 1/15/2025 | 5.05 | 5.14 | 4.83 | 5.03 | 1,891,093 | 5.03 |
| 1/14/2025 | 4.89 | 4.95 | 4.68 | 4.80 | 1,940,754 | 4.80 |
| 1/13/2025 | 4.81 | 4.84 | 4.45 | 4.59 | 2,843,894 | 4.59 |
| 1/10/2025 | 5.26 | 5.32 | 4.93 | 5.04 | 2,445,566 | 5.04 |
| 1/08/2025 | 5.90 | 5.90 | 5.29 | 5.50 | 2,775,436 | 5.50 |
| 1/07/2025 | 6.29 | 6.29 | 5.87 | 6.00 | 2,050,150 | 6.00 |
| 1/06/2025 | 6.98 | 7.00 | 6.14 | 6.16 | 3,945,349 | 6.16 |
| 1/03/2025 | 6.43 | 6.85 | 6.26 | 6.75 | 3,470,427 | 6.75 |
| 1/02/2025 | 6.24 | 6.54 | 5.91 | 6.17 | 4,052,177 | 6.17 |