Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11 2025 | 3.46 | 0.18 | 5.33% | 3.32 | 3.49 | 3.25 | 631,774 |
| Mar 10 2025 | 3.285 | -0.31 | -8.50% | 3.48 | 3.48 | 3.15 | 1,026,929 |
| Mar 07 2025 | 3.59 | 0.18 | 5.28% | 3.41 | 3.60 | 3.361 | 711,924 |
| Mar 06 2025 | 3.41 | -0.19 | -5.28% | 3.44 | 3.585 | 3.30 | 764,605 |
| Mar 05 2025 | 3.60 | 0.05 | 1.41% | 3.56 | 3.62 | 3.4601 | 548,986 |
| Mar 04 2025 | 3.55 | 0.10 | 2.90% | 3.1373 | 3.67 | 3.1002 | 1,917,488 |
| Mar 03 2025 | 3.45 | -0.49 | -12.33% | 4.03 | 4.03 | 3.3912 | 2,012,768 |
| Feb 28 2025 | 3.935 | 0.08 | 1.94% | 3.80 | 3.995 | 3.7103 | 1,162,917 |
| Feb 27 2025 | 3.86 | -0.40 | -9.39% | 4.25 | 4.3299 | 3.85 | 1,422,037 |
| Feb 26 2025 | 4.26 | 0.29 | 7.30% | 4.0642 | 4.32 | 4.06 | 1,827,220 |
| Feb 25 2025 | 3.97 | -0.19 | -4.57% | 4.12 | 4.16 | 3.81 | 1,794,561 |
| Feb 24 2025 | 4.16 | -0.24 | -5.45% | 4.50 | 4.50 | 4.10 | 1,784,037 |
| Feb 21 2025 | 4.40 | -0.32 | -6.78% | 4.75 | 4.79 | 4.37 | 1,615,417 |
| Feb 20 2025 | 4.72 | -0.15 | -3.08% | 4.80 | 4.80 | 4.66 | 1,006,340 |
| Feb 19 2025 | 4.87 | 0.13 | 2.74% | 4.74 | 4.985 | 4.69 | 1,329,775 |
| Feb 18 2025 | 4.74 | -0.18 | -3.66% | 5.00 | 5.00 | 4.73 | 1,466,467 |
| Feb 14 2025 | 4.92 | -0.22 | -4.28% | 5.15 | 5.17 | 4.82 | 1,652,776 |
| Feb 13 2025 | 5.14 | 0.16 | 3.21% | 4.92 | 5.23 | 4.88 | 1,504,285 |
| Feb 12 2025 | 4.98 | 0.02 | 0.40% | 4.6503 | 5.15 | 4.65 | 1,091,221 |
| Feb 11 2025 | 4.96 | -0.18 | -3.50% | 5.15 | 5.30 | 4.915 | 1,434,782 |
| Feb 10 2025 | 5.14 | 0.50 | 10.78% | 4.86 | 5.38 | 4.80 | 3,001,204 |
| Feb 07 2025 | 4.64 | -0.25 | -5.11% | 4.82 | 4.935 | 4.60 | 1,088,805 |
| Feb 06 2025 | 4.89 | -0.14 | -2.78% | 5.04 | 5.15 | 4.79 | 1,350,629 |
| Feb 05 2025 | 5.03 | 0.29 | 6.12% | 4.79 | 5.07 | 4.62 | 1,735,442 |
| Feb 04 2025 | 4.74 | 0.17 | 3.61% | 4.6503 | 4.80 | 4.52 | 850,111 |
| Feb 03 2025 | 4.575 | -0.20 | -4.09% | 4.34 | 4.6453 | 4.24 | 1,292,373 |
| Jan 31 2025 | 4.77 | 0.11 | 2.36% | 4.85 | 5.21 | 4.67 | 2,277,770 |
| Jan 30 2025 | 4.66 | 0.09 | 1.97% | 4.64 | 4.7696 | 4.59 | 894,310 |
| Jan 29 2025 | 4.57 | -0.20 | -4.19% | 4.77 | 4.78 | 4.46 | 1,917,281 |
| Jan 28 2025 | 4.77 | 0.03 | 0.63% | 4.91 | 4.96 | 4.59 | 1,130,027 |
| Jan 27 2025 | 4.74 | -0.51 | -9.71% | 4.93 | 4.95 | 4.54 | 2,380,048 |
| Jan 24 2025 | 5.25 | -0.20 | -3.67% | 5.23 | 5.46 | 5.10 | 1,179,730 |
| Jan 23 2025 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Jan 22 2025 | 5.45 | -0.04 | -0.73% | 5.73 | 5.76 | 5.31 | 2,463,185 |
| Jan 21 2025 | 5.49 | 0.54 | 10.91% | 5.15 | 5.56 | 5.07 | 2,443,395 |
| Jan 17 2025 | 4.95 | -0.01 | -0.20% | 5.00 | 5.09 | 4.795 | 1,266,661 |
| Jan 16 2025 | 4.96 | -0.07 | -1.39% | 5.15 | 5.223 | 4.81 | 1,091,589 |
| Jan 15 2025 | 5.03 | 0.23 | 4.79% | 4.98 | 5.14 | 4.83 | 1,891,271 |
| Jan 14 2025 | 4.80 | 0.21 | 4.58% | 4.89 | 4.95 | 4.68 | 1,941,357 |
| Jan 13 2025 | 4.59 | -0.45 | -8.93% | 4.81 | 4.84 | 4.45 | 2,844,515 |
| Jan 10 2025 | 5.04 | -0.47 | -8.45% | 5.26 | 5.32 | 4.93 | 2,389,318 |
| Jan 08 2025 | 5.505 | -0.50 | -8.25% | 5.81 | 5.86 | 5.29 | 2,680,022 |
| Jan 07 2025 | 6.00 | -0.16 | -2.60% | 6.09 | 6.26 | 5.87 | 1,980,653 |
| Jan 06 2025 | 6.16 | -0.59 | -8.74% | 6.98 | 6.98 | 6.14 | 3,717,782 |
| Jan 03 2025 | 6.75 | 0.58 | 9.40% | 6.4699 | 6.8498 | 6.26 | 3,380,712 |
| Jan 02 2025 | 6.17 | 0.22 | 3.70% | 6.24 | 6.54 | 5.91 | 4,040,507 |
| Dec 31 2024 | 5.95 | -0.41 | -6.45% | 6.61 | 6.75 | 5.81 | 3,351,704 |
| Dec 30 2024 | 6.36 | -0.60 | -8.62% | 6.81 | 6.88 | 6.31 | 2,813,206 |
| Dec 27 2024 | 6.96 | -0.63 | -8.30% | 7.27 | 7.34 | 6.63 | 4,593,844 |
| Dec 26 2024 | 7.59 | 1.83 | 31.77% | 5.8399 | 7.79 | 5.75 | 11,716,593 |
| Dec 24 2024 | 5.76 | 0.90 | 18.52% | 5.00 | 5.87 | 4.925 | 4,405,568 |
| Dec 23 2024 | 4.86 | 0.10 | 2.10% | 4.80 | 4.93 | 4.555 | 1,413,582 |
| Dec 20 2024 | 4.76 | -0.05 | -1.04% | 4.6325 | 4.91 | 4.475 | 1,679,555 |
| Dec 19 2024 | 4.81 | -0.02 | -0.41% | 5.0727 | 5.29 | 4.74 | 2,495,026 |
| Dec 18 2024 | 4.83 | 0.39 | 8.78% | 4.45 | 5.3399 | 4.45 | 5,093,375 |
| Dec 17 2024 | 4.44 | -0.14 | -3.06% | 4.63 | 4.646 | 4.37 | 1,396,511 |
| Dec 16 2024 | 4.58 | 0.33 | 7.76% | 4.325 | 4.83 | 4.325 | 3,046,035 |
| Dec 13 2024 | 4.25 | -0.10 | -2.30% | 4.35 | 4.4256 | 4.105 | 1,776,817 |
| Dec 12 2024 | 4.35 | -0.46 | -9.56% | 4.72 | 4.72 | 4.20 | 3,341,112 |
