Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.8163 | -0.0638 | -7.25% | 0.86 | 0.8801 | 0.8101 | 251,171 |
| Sep 19 2024 | 0.8801 | 0.0001 | 0.01% | 0.8996 | 0.90 | 0.8659 | 70,171 |
| Sep 18 2024 | 0.88 | -0.0355 | -3.88% | 0.88 | 0.924999 | 0.8794 | 46,022 |
| Sep 17 2024 | 0.9155 | 0.0154 | 1.71% | 0.89 | 0.93 | 0.89 | 46,305 |
| Sep 16 2024 | 0.9001 | 0.0001 | 0.01% | 0.93 | 0.935 | 0.90 | 41,258 |
| Sep 13 2024 | 0.90 | 0.021 | 2.39% | 0.883 | 0.9296 | 0.88 | 67,236 |
| Sep 12 2024 | 0.879 | -0.0675 | -7.13% | 0.94 | 0.9766 | 0.871 | 138,545 |
| Sep 11 2024 | 0.9465 | -0.0035 | -0.37% | 0.9272 | 0.98 | 0.92 | 136,501 |
| Sep 10 2024 | 0.95 | 0.0014 | 0.15% | 0.95 | 0.95 | 0.9108 | 32,946 |
| Sep 09 2024 | 0.9486 | 0.0336 | 3.67% | 0.95 | 0.95 | 0.9001 | 31,861 |
| Sep 06 2024 | 0.915 | 0.0011 | 0.12% | 0.90 | 0.93 | 0.88 | 33,150 |
| Sep 05 2024 | 0.9139 | -0.0061 | -0.66% | 0.92 | 0.93 | 0.90 | 27,187 |
| Sep 04 2024 | 0.92 | -0.0113 | -1.21% | 0.92 | 0.932 | 0.8659 | 87,725 |
| Sep 03 2024 | 0.9313 | -0.0247 | -2.58% | 0.95 | 0.9692 | 0.92 | 58,493 |
| Aug 30 2024 | 0.956 | 0.0293 | 3.16% | 0.9267 | 0.959 | 0.9267 | 52,602 |
| Aug 29 2024 | 0.9267 | -0.0033 | -0.35% | 0.9021 | 0.96 | 0.9021 | 143,529 |
| Aug 28 2024 | 0.93 | 0.0239 | 2.64% | 0.89 | 0.9346 | 0.89 | 78,043 |
| Aug 27 2024 | 0.9061 | 0.006 | 0.67% | 0.91 | 0.939899 | 0.895 | 483,108 |
| Aug 26 2024 | 0.9001 | -0.0299 | -3.22% | 0.93 | 0.9798 | 0.90 | 174,576 |
| Aug 23 2024 | 0.93 | -0.02 | -2.11% | 0.93 | 0.9645 | 0.92 | 73,476 |
| Aug 22 2024 | 0.95 | -0.02 | -2.06% | 0.96 | 0.99 | 0.94 | 125,393 |
| Aug 21 2024 | 0.97 | 0.0555 | 6.07% | 0.8966 | 0.97 | 0.8966 | 112,811 |
| Aug 20 2024 | 0.9145 | 0.0144 | 1.60% | 0.88 | 0.926 | 0.876 | 80,903 |
| Aug 19 2024 | 0.9001 | 0.0251 | 2.87% | 0.92 | 0.9565 | 0.90 | 196,485 |
| Aug 16 2024 | 0.875 | -0.0628 | -6.70% | 0.92 | 0.935 | 0.859 | 153,175 |
| Aug 15 2024 | 0.9378 | 0.07 | 8.07% | 0.8752 | 0.95 | 0.8752 | 81,669 |
| Aug 14 2024 | 0.8678 | -0.1226 | -12.38% | 0.94 | 1.01 | 0.8516 | 292,853 |
| Aug 13 2024 | 0.9904 | 0.0114 | 1.16% | 0.9888 | 1.04 | 0.9501 | 161,295 |
| Aug 12 2024 | 0.979 | 0.019 | 1.98% | 0.95 | 0.9977 | 0.9401 | 133,725 |
| Aug 09 2024 | 0.96 | -0.0188 | -1.92% | 0.9809 | 0.998 | 0.955 | 62,046 |
| Aug 08 2024 | 0.9788 | 0.04 | 4.26% | 0.95 | 0.998 | 0.95 | 89,968 |
| Aug 07 2024 | 0.9388 | -0.0712 | -7.05% | 1.00 | 1.0274 | 0.93 | 142,704 |
| Aug 06 2024 | 1.01 | 0.05 | 5.21% | 0.97 | 1.04 | 0.95 | 129,419 |
| Aug 05 2024 | 0.96 | -0.08 | -7.69% | 0.97 | 1.02 | 0.8579 | 235,014 |
| Aug 02 2024 | 1.04 | -0.07 | -6.31% | 1.06 | 1.08 | 1.01 | 251,552 |
| Aug 01 2024 | 1.11 | -0.02 | -1.77% | 1.10 | 1.13 | 1.06 | 324,571 |
| Jul 31 2024 | 1.13 | -0.07 | -5.83% | 1.18 | 1.195 | 1.1004 | 427,091 |
| Jul 30 2024 | 1.20 | -0.10 | -7.69% | 1.29 | 1.30 | 1.18 | 485,647 |
| Jul 29 2024 | 1.30 | -0.08 | -5.80% | 1.29 | 1.41 | 1.21 | 1,185,309 |
| Jul 26 2024 | 1.38 | -0.49 | -26.20% | 1.48 | 1.545 | 1.21 | 5,984,502 |
| Jul 25 2024 | 1.87 | 0.80 | 74.77% | 2.56 | 2.99 | 1.6208 | 160,930,084 |
| Jul 24 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.13 | 1.04 | 37,705 |
| Jul 23 2024 | 1.13 | 0.06 | 5.61% | 1.06 | 1.1351 | 1.06 | 26,193 |
| Jul 22 2024 | 1.07 | -0.02 | -1.83% | 1.06 | 1.10 | 1.03 | 49,970 |
| Jul 19 2024 | 1.09 | -0.08 | -6.84% | 1.15 | 1.1672 | 1.09 | 47,800 |
| Jul 18 2024 | 1.17 | 0.00 | 0.00% | 1.15 | 1.2187 | 1.1404 | 62,436 |
| Jul 17 2024 | 1.17 | 0.03 | 2.63% | 1.15 | 1.17 | 1.1201 | 60,005 |
| Jul 16 2024 | 1.14 | 0.03 | 2.70% | 1.12 | 1.1466 | 1.11 | 51,918 |
| Jul 15 2024 | 1.11 | -0.01 | -0.89% | 1.15 | 1.1595 | 1.0511 | 119,860 |
| Jul 12 2024 | 1.12 | 0.11 | 10.89% | 1.02 | 1.1801 | 1.02 | 239,803 |
| Jul 11 2024 | 1.01 | 0.02 | 1.77% | 0.993 | 1.03 | 0.9926 | 43,524 |
| Jul 10 2024 | 0.9924 | -0.0376 | -3.65% | 1.01 | 1.04 | 0.98 | 58,229 |
| Jul 09 2024 | 1.03 | -0.01 | -0.96% | 1.06 | 1.06 | 1.01 | 28,008 |
| Jul 08 2024 | 1.04 | 0.07 | 7.46% | 0.99 | 1.04 | 0.99 | 39,405 |
| Jul 05 2024 | 0.967799 | -0.0422 | -4.18% | 1.01 | 1.03 | 0.96 | 54,859 |
| Jul 03 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.05 | 0.98 | 37,978 |
| Jul 02 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.0516 | 1.00 | 42,328 |
| Jul 01 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 1.01 | 34,346 |
| Jun 28 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Jun 27 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.09 | 1.03 | 18,170 |
| Jun 26 2024 | 1.06 | 0.00 | 0.00% | 1.04 | 1.06 | 1.03 | 56,070 |
| Jun 25 2024 | 1.06 | -0.02 | -1.85% | 1.12 | 1.12 | 1.023 | 100,218 |
