The highest closing price for POET Technologies (POET) last month was $7.59, on December 26. It was up 6.1% for the month. The latest price is $5.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.60 | $6.75 | $5.81 | $5.95 | 3,358,282 |
December 30 2024 | $6.80 | $6.88 | $6.31 | $6.36 | 2,842,269 |
December 27 2024 | $7.27 | $7.34 | $6.63 | $6.96 | 4,885,738 |
December 26 2024 | $5.84 | $7.79 | $5.75 | $7.59 | 11,738,887 |
December 24 2024 | $5.00 | $5.87 | $4.93 | $5.76 | 4,405,568 |
December 23 2024 | $4.80 | $4.93 | $4.56 | $4.86 | 1,440,207 |
December 20 2024 | $4.75 | $4.91 | $4.48 | $4.76 | 1,728,702 |
December 19 2024 | $5.21 | $5.29 | $4.74 | $4.81 | 2,628,518 |
December 18 2024 | $4.45 | $5.34 | $4.45 | $4.83 | 5,114,722 |
December 17 2024 | $4.69 | $4.69 | $4.37 | $4.44 | 1,496,508 |
December 16 2024 | $4.33 | $4.83 | $4.33 | $4.58 | 3,181,016 |
December 13 2024 | $4.42 | $4.44 | $4.11 | $4.25 | 1,801,928 |
December 12 2024 | $4.80 | $4.86 | $4.20 | $4.35 | 3,407,478 |
December 11 2024 | $4.99 | $5.17 | $4.66 | $4.81 | 2,210,765 |
December 10 2024 | $5.21 | $5.30 | $4.95 | $5.02 | 1,573,236 |
December 09 2024 | $5.30 | $5.68 | $5.12 | $5.19 | 2,831,586 |
December 06 2024 | $4.87 | $5.29 | $4.74 | $5.13 | 2,344,569 |
December 05 2024 | $5.08 | $5.14 | $4.70 | $4.81 | 3,968,118 |
December 04 2024 | $5.69 | $5.79 | $4.97 | $5.13 | 3,147,157 |
December 03 2024 | $5.09 | $5.39 | $4.73 | $5.32 | 3,383,136 |
December 02 2024 | $5.61 | $5.83 | $4.89 | $4.95 | 3,647,833 |
Daily pricing data for POET Technologies dates back to 6/25/2008, and may be incomplete.
