Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.23 | 0.08 | 3.72% | 2.24 | 2.33 | 2.1795 | 797,947 |
| May 09 2024 | 2.15 | 0.13 | 6.44% | 2.15 | 2.26 | 2.04 | 726,403 |
| May 08 2024 | 2.02 | -0.07 | -3.35% | 2.055 | 2.13 | 1.97 | 391,471 |
| May 07 2024 | 2.09 | -0.03 | -1.42% | 2.15 | 2.248 | 2.07 | 615,574 |
| May 06 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.33 | 2.10 | 957,484 |
| May 03 2024 | 2.05 | -0.32 | -13.50% | 2.30 | 2.3236 | 1.99 | 2,359,753 |
| May 02 2024 | 2.37 | -0.32 | -11.90% | 2.86 | 2.87 | 2.32 | 1,038,912 |
| May 01 2024 | 2.69 | -0.05 | -1.82% | 2.54 | 2.85 | 2.1701 | 2,127,208 |
| Apr 30 2024 | 2.74 | -0.20 | -6.80% | 3.06 | 3.41 | 2.5102 | 3,682,088 |
| Apr 29 2024 | 2.94 | 0.44 | 17.60% | 2.61 | 2.99 | 2.51 | 3,750,090 |
| Apr 26 2024 | 2.50 | 0.52 | 26.26% | 2.18 | 2.60 | 2.09 | 3,278,286 |
| Apr 25 2024 | 1.98 | -0.30 | -13.16% | 2.40 | 2.42 | 1.75 | 4,267,507 |
| Apr 24 2024 | 2.28 | 0.70 | 44.30% | 1.81 | 2.34 | 1.63 | 6,195,097 |
| Apr 23 2024 | 1.58 | 0.33 | 26.40% | 1.30 | 1.67 | 1.28 | 4,260,955 |
| Apr 22 2024 | 1.25 | 0.20 | 19.05% | 1.27 | 1.38 | 1.20 | 3,914,843 |
| Apr 19 2024 | 1.05 | 0.05 | 4.73% | 1.03 | 1.06 | 1.00 | 41,588 |
| Apr 18 2024 | 1.0026 | -0.06 | -5.47% | 1.09 | 1.09 | 1.0026 | 53,740 |
| Apr 17 2024 | 1.0606 | -0.05 | -4.45% | 1.12 | 1.12 | 1.06 | 26,125 |
| Apr 16 2024 | 1.11 | 0.10 | 9.65% | 1.03 | 1.20 | 1.02 | 75,080 |
| Apr 15 2024 | 1.0123 | -0.08 | -7.13% | 1.09 | 1.12 | 1.00 | 69,730 |
| Apr 12 2024 | 1.09 | -0.05 | -4.39% | 1.17 | 1.17 | 1.0701 | 72,986 |
| Apr 11 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.10 | 56,222 |
| Apr 10 2024 | 1.12 | -0.08 | -6.67% | 1.25 | 1.25 | 1.11 | 115,067 |
| Apr 09 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.15 | 33,493 |
| Apr 08 2024 | 1.19 | -0.01 | -0.83% | 1.25 | 1.25 | 1.17 | 30,667 |
| Apr 05 2024 | 1.20 | -0.10 | -7.69% | 1.34 | 1.34 | 1.18 | 103,802 |
| Apr 04 2024 | 1.30 | 0.00 | 0.00% | 1.37 | 1.37 | 1.26 | 23,459 |
| Apr 03 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.33 | 1.29 | 32,293 |
| Apr 02 2024 | 1.30 | -0.02 | -1.52% | 1.35 | 1.35 | 1.28 | 57,395 |
| Apr 01 2024 | 1.32 | -0.05 | -3.65% | 1.32 | 1.3814 | 1.30 | 54,916 |
| Mar 28 2024 | 1.37 | 0.00 | 0.00% | 1.40 | 1.40 | 1.3501 | 29,765 |
| Mar 27 2024 | 1.37 | 0.06 | 4.58% | 1.36 | 1.4699 | 1.32 | 49,902 |
| Mar 26 2024 | 1.31 | -0.03 | -2.24% | 1.35 | 1.43 | 1.31 | 81,145 |
| Mar 25 2024 | 1.34 | -0.05 | -3.60% | 1.31 | 1.43 | 1.2527 | 70,967 |
| Mar 22 2024 | 1.39 | 0.01 | 0.72% | 1.45 | 1.53 | 1.3301 | 197,496 |
| Mar 21 2024 | 1.38 | 0.27 | 24.32% | 1.18 | 1.39 | 1.1061 | 116,732 |
| Mar 20 2024 | 1.11 | -0.12 | -9.76% | 1.26 | 1.26 | 1.10 | 87,836 |
| Mar 19 2024 | 1.23 | -0.05 | -3.91% | 1.31 | 1.31 | 1.22 | 34,149 |
| Mar 18 2024 | 1.28 | -0.01 | -0.78% | 1.34 | 1.34 | 1.28 | 47,295 |
| Mar 15 2024 | 1.2901 | 0.00 | 0.01% | 1.31 | 1.32 | 1.29 | 21,543 |
| Mar 14 2024 | 1.29 | 0.00 | 0.00% | 1.3183 | 1.33 | 1.29 | 10,402 |
| Mar 13 2024 | 1.29 | -0.01 | -0.77% | 1.31 | 1.35 | 1.29 | 27,942 |
| Mar 12 2024 | 1.30 | -0.03 | -2.26% | 1.31 | 1.3199 | 1.29 | 47,168 |
| Mar 11 2024 | 1.33 | -0.01 | -0.75% | 1.40 | 1.37 | 1.31 | 32,088 |
| Mar 08 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.36 | 1.32 | 38,698 |
| Mar 07 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.33 | 38,356 |
| Mar 06 2024 | 1.36 | 0.05 | 3.82% | 1.40 | 1.40 | 1.3232 | 19,433 |
| Mar 05 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.35 | 1.26 | 71,707 |
| Mar 04 2024 | 1.29 | -0.04 | -3.01% | 1.37 | 1.37 | 1.22 | 105,651 |
| Mar 01 2024 | 1.33 | -0.06 | -4.32% | 1.37 | 1.3886 | 1.31 | 77,546 |
| Feb 29 2024 | 1.39 | -0.03 | -2.11% | 1.46 | 1.46 | 1.32 | 53,121 |
| Feb 28 2024 | 1.42 | -0.10 | -6.58% | 1.46 | 1.49 | 1.39 | 197,245 |
| Feb 27 2024 | 1.52 | 0.15 | 10.95% | 1.38 | 1.54 | 1.37 | 257,623 |
| Feb 26 2024 | 1.37 | -0.03 | -2.14% | 1.38 | 1.40 | 1.36 | 33,931 |
| Feb 23 2024 | 1.40 | 0.05 | 3.70% | 1.40 | 1.40 | 1.30 | 111,605 |
| Feb 22 2024 | 1.35 | -0.04 | -2.88% | 1.40 | 1.41 | 1.35 | 62,598 |
| Feb 21 2024 | 1.39 | -0.01 | -0.71% | 1.41 | 1.42 | 1.35 | 61,131 |
| Feb 20 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.4284 | 1.38 | 150,202 |
| Feb 16 2024 | 1.38 | 0.06 | 4.55% | 1.32 | 1.40 | 1.31 | 93,942 |
| Feb 15 2024 | 1.32 | 0.04 | 3.13% | 1.28 | 1.3399 | 1.28 | 39,093 |
| Feb 14 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.3499 | 1.27 | 56,993 |
| Feb 13 2024 | 1.29 | -0.04 | -3.01% | 1.31 | 1.35 | 1.20 | 76,098 |
| Feb 12 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.36 | 1.32 | 71,775 |
