POET Technologies (POET) went public on January 4, 2016, when it opened at a split-adjusted price of $7.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $6.24 | $7.00 | $4.45 | $5.25 | 35,767,715 |
December 2024 | $5.61 | $7.79 | $4.11 | $5.95 | 71,136,223 |
November 2024 | $3.79 | $5.52 | $3.46 | $5.41 | 32,405,707 |
October 2024 | $4.63 | $4.90 | $3.63 | $3.76 | 31,333,100 |
September 2024 | $3.16 | $5.60 | $2.63 | $4.44 | 54,462,900 |
August 2024 | $3.00 | $3.52 | $2.27 | $3.15 | 18,725,300 |
July 2024 | $2.20 | $4.05 | $2.19 | $2.87 | 39,635,500 |
June 2024 | $1.79 | $2.30 | $1.65 | $2.07 | 6,482,600 |
May 2024 | $2.54 | $2.87 | $1.60 | $1.78 | 18,020,000 |
April 2024 | $1.32 | $3.41 | $1.00 | $2.74 | 30,335,300 |
March 2024 | $1.37 | $1.53 | $1.10 | $1.37 | 1,207,300 |
February 2024 | $1.33 | $1.54 | $1.18 | $1.39 | 1,931,700 |
January 2024 | $1.01 | $1.42 | $0.84 | $1.34 | 2,016,500 |
December 2023 | $0.94 | $1.14 | $0.77 | $0.94 | 2,636,500 |
November 2023 | $2.70 | $2.80 | $0.72 | $0.88 | 6,074,600 |
October 2023 | $3.01 | $3.49 | $2.69 | $2.70 | 471,900 |
September 2023 | $3.91 | $4.12 | $3.06 | $3.06 | 314,900 |
August 2023 | $4.17 | $4.50 | $3.55 | $3.87 | 532,000 |
July 2023 | $4.63 | $4.63 | $3.87 | $4.22 | 577,500 |
June 2023 | $4.44 | $5.88 | $4.06 | $4.41 | 998,600 |
May 2023 | $4.06 | $4.88 | $3.99 | $4.26 | 429,400 |
April 2023 | $3.89 | $4.11 | $3.53 | $4.06 | 356,700 |
March 2023 | $4.28 | $5.09 | $3.50 | $3.88 | 721,300 |
February 2023 | $4.75 | $5.13 | $3.95 | $4.10 | 479,300 |
January 2023 | $3.05 | $6.23 | $3.02 | $4.64 | 1,593,900 |
