Free Trial

POET Technologies (POET) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free POET Stock Alerts
$2.21
-0.06 (-2.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

POET Technologies Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
+120.43%
3 Month
Performance
+60.14%
6 Month
Performance
+76.80%
Year-To-Date
Performance
+136.26%
1 Year
Performance
-51.00%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

POET Stock Chart for Saturday, May, 18, 2024

POET Chart by TradingView

POET Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.27$2.21
-2.64%		$2.32$2.18324,336 shs$106.61 million
05/16/2024$2.48$2.27
-8.47%		$2.43$2.20571,548 shs$109.51 million
05/15/2024$2.40$2.48
+3.33%		$2.60$2.38793,141 shs$119.64 million
05/14/2024$2.18$2.40
+10.09%		$2.46$2.281.16 million shs$115.78 million
05/13/2024$2.23$2.18
-2.24%		$2.37$2.11660,007 shs$105.16 million
05/10/2024$2.15$2.23
+3.72%		$2.33$2.18797,947 shs$107.57 million
05/09/2024$2.02$2.15
+6.44%		$2.26$2.04725,903 shs$103.71 million
05/08/2024$2.09$2.02
-3.35%		$2.13$1.97391,030 shs$97.44 million
05/07/2024$2.12$2.09
-1.42%		$2.25$2.07613,422 shs$100.82 million
05/06/2024$2.05$2.12
+3.41%		$2.33$2.10957,484 shs$102.27 million
05/03/2024$2.37$2.05
-13.50%		$2.32$1.992.36 million shs$98.89 million
05/02/2024$2.69$2.37
-11.90%		$2.86$2.331.04 million shs$114.33 million
05/01/2024$2.74$2.69
-1.82%		$2.85$2.172.13 million shs$129.77 million
04/30/2024$2.94$2.74
-6.80%		$3.41$2.513.68 million shs$132.18 million
04/29/2024$2.50$2.94
+17.60%		$2.99$2.513.74 million shs$141.83 million
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
Millionaire Investor makes surprising election prediction (Ad)

Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:POET) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press