POET Technologies Inc. - Common Shares (POET)
4.8900
-0.1400 (-2.78%)
POET Technologies Inc. is a company focused on advancing semiconductor technology by developing innovative solutions for optical and electronic devices
It specializes in combining photonics and electronics on a single chip, which enhances performance and reduces energy consumption for various applications, including telecommunications, data centers, and consumer electronics. The company's cutting-edge platforms aim to deliver high-speed connectivity and efficient processing capabilities, positioning it as a key player in the growing field of integrated photonics. Through its research and development initiatives, POET is committed to driving technological advancements that meet the increasing demands of the digital economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2025 | 5.04 | 5.15 | 4.79 | 4.89 | 1,349,629 | 4.89 |
| 2/05/2025 | 4.79 | 5.07 | 4.62 | 5.03 | 1,735,319 | 5.03 |
| 2/04/2025 | 4.65 | 4.80 | 4.52 | 4.74 | 879,077 | 4.74 |
| 2/03/2025 | 4.34 | 4.65 | 4.00 | 4.58 | 1,661,333 | 4.58 |
| 1/31/2025 | 4.85 | 5.21 | 4.67 | 4.77 | 2,280,073 | 4.77 |
| 1/30/2025 | 4.64 | 4.77 | 4.59 | 4.66 | 889,255 | 4.66 |
| 1/29/2025 | 4.77 | 4.78 | 4.46 | 4.57 | 1,916,821 | 4.57 |
| 1/28/2025 | 4.91 | 4.96 | 4.59 | 4.77 | 1,133,053 | 4.77 |
| 1/27/2025 | 4.93 | 4.95 | 4.54 | 4.74 | 2,564,351 | 4.74 |
| 1/24/2025 | 5.23 | 5.46 | 5.10 | 5.25 | 1,181,556 | 5.25 |
| 1/23/2025 | 5.37 | 5.42 | 5.08 | 5.22 | 1,565,617 | 5.22 |
| 1/22/2025 | 5.73 | 5.76 | 5.31 | 5.45 | 2,623,665 | 5.45 |
| 1/21/2025 | 5.15 | 5.56 | 5.07 | 5.49 | 2,551,269 | 5.49 |
| 1/17/2025 | 5.00 | 5.09 | 4.79 | 4.95 | 1,271,679 | 4.95 |
| 1/16/2025 | 5.15 | 5.22 | 4.81 | 4.96 | 1,091,289 | 4.96 |
| 1/15/2025 | 5.05 | 5.14 | 4.83 | 5.03 | 1,891,093 | 5.03 |
| 1/14/2025 | 4.89 | 4.95 | 4.68 | 4.80 | 1,940,754 | 4.80 |
| 1/13/2025 | 4.81 | 4.84 | 4.45 | 4.59 | 2,843,894 | 4.59 |
| 1/10/2025 | 5.26 | 5.32 | 4.93 | 5.04 | 2,445,566 | 5.04 |
| 1/08/2025 | 5.90 | 5.90 | 5.29 | 5.50 | 2,775,436 | 5.50 |
| 1/07/2025 | 6.29 | 6.29 | 5.87 | 6.00 | 2,050,150 | 6.00 |
| 1/06/2025 | 6.98 | 7.00 | 6.14 | 6.16 | 3,945,349 | 6.16 |
| 1/03/2025 | 6.43 | 6.85 | 6.26 | 6.75 | 3,470,427 | 6.75 |
| 1/02/2025 | 6.24 | 6.54 | 5.91 | 6.17 | 4,052,177 | 6.17 |
| 12/31/2024 | 6.36 | 0.00 | 6.36 | 5.95 | 0 | 5.95 |
| 12/30/2024 | 6.80 | 6.88 | 6.31 | 6.36 | 2,830,347 | 6.36 |
| 12/27/2024 | 7.27 | 7.34 | 6.63 | 6.96 | 4,885,746 | 6.96 |
| 12/26/2024 | 5.84 | 7.79 | 5.75 | 7.59 | 11,702,803 | 7.59 |
| 12/24/2024 | 5.00 | 5.87 | 4.92 | 5.76 | 4,405,570 | 5.76 |
| 12/23/2024 | 4.80 | 4.93 | 4.55 | 4.86 | 1,415,882 | 4.86 |
| 12/20/2024 | 4.75 | 4.91 | 4.47 | 4.76 | 1,728,702 | 4.76 |
| 12/19/2024 | 5.21 | 5.29 | 4.74 | 4.83 | 2,514,393 | 4.83 |
| 12/18/2024 | 4.45 | 5.34 | 4.45 | 4.83 | 5,099,426 | 4.83 |
| 12/17/2024 | 4.69 | 4.69 | 4.37 | 4.44 | 1,492,188 | 4.44 |
| 12/16/2024 | 4.32 | 4.83 | 4.33 | 4.58 | 3,165,449 | 4.58 |
| 12/13/2024 | 4.42 | 4.44 | 4.11 | 4.25 | 1,801,928 | 4.25 |
| 12/12/2024 | 4.80 | 4.86 | 4.20 | 4.35 | 3,402,181 | 4.35 |
| 12/11/2024 | 4.99 | 5.17 | 4.66 | 4.81 | 2,202,147 | 4.81 |
| 12/10/2024 | 5.21 | 5.30 | 4.95 | 5.02 | 1,569,474 | 5.02 |
| 12/09/2024 | 5.30 | 5.68 | 5.12 | 5.19 | 2,827,148 | 5.19 |
| 12/06/2024 | 4.87 | 5.29 | 4.74 | 5.13 | 2,344,569 | 5.13 |
| 12/05/2024 | 5.08 | 5.14 | 4.70 | 4.81 | 3,953,266 | 4.81 |
| 12/04/2024 | 5.69 | 5.79 | 4.97 | 5.13 | 3,135,955 | 5.13 |
| 12/03/2024 | 5.09 | 5.39 | 4.72 | 5.32 | 3,358,660 | 5.32 |
| 12/02/2024 | 5.61 | 5.83 | 4.89 | 4.95 | 3,638,283 | 4.95 |
| 11/29/2024 | 5.10 | 5.52 | 5.01 | 5.41 | 2,138,161 | 5.41 |
| 11/27/2024 | 4.76 | 5.16 | 4.61 | 4.92 | 2,611,986 | 4.92 |
| 11/26/2024 | 4.37 | 5.35 | 4.33 | 5.06 | 5,262,297 | 5.06 |
| 11/25/2024 | 4.12 | 4.68 | 4.10 | 4.25 | 3,199,630 | 4.25 |
| 11/22/2024 | 4.01 | 4.08 | 3.87 | 4.01 | 1,012,370 | 4.01 |
| 11/21/2024 | 3.98 | 4.13 | 3.85 | 4.04 | 917,365 | 4.04 |
| 11/20/2024 | 4.06 | 4.18 | 3.84 | 3.93 | 913,757 | 3.93 |
| 11/19/2024 | 3.74 | 4.16 | 3.65 | 4.07 | 1,964,735 | 4.07 |
| 11/18/2024 | 3.79 | 3.83 | 3.58 | 3.65 | 980,782 | 3.65 |
| 11/15/2024 | 3.75 | 3.78 | 3.53 | 3.64 | 1,612,004 | 3.64 |
| 11/14/2024 | 3.90 | 3.99 | 3.73 | 3.84 | 966,535 | 3.84 |
| 11/13/2024 | 3.95 | 4.00 | 3.78 | 3.88 | 1,174,594 | 3.88 |
| 11/12/2024 | 3.85 | 4.03 | 3.77 | 4.01 | 1,025,090 | 4.01 |
| 11/11/2024 | 4.03 | 4.04 | 3.73 | 3.82 | 1,633,208 | 3.82 |
| 11/08/2024 | 4.29 | 4.32 | 3.92 | 4.04 | 1,436,354 | 4.04 |
| 11/07/2024 | 3.90 | 4.26 | 3.84 | 4.23 | 2,122,334 | 4.23 |