The highest closing price for POET Technologies (POET) last month was $5.41, on November 29. It was up 42.7% for the month. The latest price is $7.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $5.10 | $5.52 | $5.01 | $5.41 | 2,138,161 |
November 27 2024 | $4.76 | $5.16 | $4.61 | $4.92 | 2,611,985 |
November 26 2024 | $4.37 | $5.35 | $4.33 | $5.06 | 5,363,164 |
November 25 2024 | $4.12 | $4.68 | $4.10 | $4.25 | 3,213,506 |
November 22 2024 | $4.01 | $4.08 | $3.87 | $4.01 | 1,012,370 |
November 21 2024 | $3.98 | $4.13 | $3.85 | $4.04 | 921,146 |
November 20 2024 | $4.06 | $4.18 | $3.84 | $3.93 | 915,198 |
November 19 2024 | $3.74 | $4.16 | $3.65 | $4.07 | 1,968,672 |
November 18 2024 | $3.79 | $3.83 | $3.58 | $3.65 | 983,880 |
November 15 2024 | $3.75 | $3.78 | $3.53 | $3.64 | 1,612,004 |
November 14 2024 | $3.90 | $3.99 | $3.73 | $3.84 | 983,396 |
November 13 2024 | $3.95 | $4.00 | $3.78 | $3.88 | 1,176,449 |
November 12 2024 | $3.85 | $4.03 | $3.77 | $4.01 | 1,026,228 |
November 11 2024 | $4.03 | $4.04 | $3.73 | $3.82 | 1,635,088 |
November 08 2024 | $4.29 | $4.32 | $3.92 | $4.04 | 1,436,354 |
November 07 2024 | $3.90 | $4.26 | $3.84 | $4.23 | 2,130,722 |
November 06 2024 | $3.67 | $3.81 | $3.65 | $3.77 | 1,081,671 |
November 05 2024 | $3.59 | $3.68 | $3.56 | $3.64 | 570,933 |
November 04 2024 | $3.65 | $3.68 | $3.46 | $3.60 | 954,276 |
November 01 2024 | $3.79 | $3.82 | $3.65 | $3.68 | 670,504 |
Daily pricing data for POET Technologies dates back to 6/25/2008, and may be incomplete.
