6.19
price up icon2.31%   0.14
after-market アフターアワーズ: 6.29 0.10 +1.62%
loading

Poet Technologies Inc (POET) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $6.82 $6.00 $0.82 7,497,875.0 +2.31%
2025-09-24 $6.70 $6.01 $0.69 6,668,496.0 +0.83%
2025-09-23 $6.20 $5.24 $0.965 8,151,341.0 +16.28%
2025-09-22 $5.21 $5.03 $0.18 1,336,789.0 +0.00%
2025-09-19 $5.32 $5.08 $0.2389 1,707,393.0 -1.43%
2025-09-18 $5.33 $5.17 $0.1598 1,121,643.0 +1.85%
2025-09-17 $5.18 $4.95 $0.2281 1,258,599.0 +0.59%
2025-09-16 $5.18 $5.02 $0.1584 936,408.0 -0.68%
2025-09-15 $5.22 $5.01 $0.2099 1,410,653.0 -1.81%
2025-09-12 $5.43 $5.14 $0.29 1,046,082.0 -1.69%
2025-09-11 $5.75 $5.30 $0.45 1,650,295.0 -4.82%
2025-09-10 $5.62 $5.29 $0.325 1,384,490.0 +5.07%
2025-09-09 $5.41 $5.26 $0.1533 667,849.0 -0.37%
2025-09-08 $5.46 $5.28 $0.1786 915,678.0 +1.33%
2025-09-05 $5.33 $5.15 $0.18 503,668.0 +0.48%
2025-09-04 $5.28 $5.07 $0.21 776,271.0 +2.64%
2025-09-03 $5.34 $5.03 $0.315 986,889.0 -3.40%
2025-09-02 $5.33 $5.05 $0.2769 1,166,856.0 -1.12%
2025-08-29 $5.75 $5.30 $0.45 2,071,095.0 -5.13%
2025-08-28 $5.75 $5.34 $0.41 1,758,824.0 +5.02%
2025-08-27 $5.48 $5.28 $0.1999 939,785.0 -0.74%
2025-08-26 $5.52 $5.30 $0.2164 755,416.0 +1.31%

Poet Technologies Inc (POET) 株の年ごとの株価履歴

この詳細な分析では、Poet Technologies Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPOET株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Poet Technologies Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のPoet Technologies Inc (POET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $6.82 $4.95 $1.87 46,685,150.0 +15.49%
2025-08 $5.88 $4.68 $1.20 30,552,511.0 -2.55%
2025-07 $7.61 $4.94 $2.67 68,308,989.0 +5.57%
2025-06 $5.94 $3.88 $2.06 32,621,903.0 +20.18%
2025-05 $4.81 $4.10 $0.7148 14,807,089.0 +6.25%
2025-04 $4.65 $3.09 $1.56 15,987,293.0 +7.94%
2025-03 $4.65 $3.15 $1.50 23,528,900.0 -3.94%
2025-02 $5.38 $3.71 $1.67 28,593,420.0 -17.51%
2025-01 $7.00 $4.45 $2.55 42,038,915.0 -19.83%

2024年のPoet Technologies Inc (POET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $7.79 $4.11 $3.68 67,376,769.0 +17.56%
2024-11 $5.52 $3.46 $2.06 31,791,842.0 +43.88%
2024-10 $4.90 $3.63 $1.27 30,703,293.0 -15.32%
2024-09 $5.60 $2.62 $2.97 53,539,309.0 +40.95%
2024-08 $3.52 $2.27 $1.25 18,616,507.0 +9.76%
2024-07 $4.05 $2.19 $1.86 39,381,503.0 +38.65%
2024-06 $2.30 $1.65 $0.65 6,432,974.0 +16.29%
2024-05 $2.87 $1.60 $1.27 17,903,431.0 -35.04%
2024-04 $3.41 $1.00 $2.41 30,072,819.0 +100.00%
2024-03 $1.53 $1.10 $0.43 1,198,367.0 -1.44%
2024-02 $1.54 $1.18 $0.36 1,930,744.0 +3.73%
2024-01 $1.42 $0.8418 $0.5782 2,006,610.0 +43.25%

2023年のPoet Technologies Inc (POET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.14 $0.77 $0.37 2,553,553.0 +6.30%
2023-11 $2.80 $0.72 $2.08 5,943,679.0 -67.41%
2023-10 $3.49 $2.69 $0.8007 467,513.0 -11.76%
2023-09 $4.12 $3.06 $1.06 311,545.0 -20.93%
2023-08 $4.50 $3.55 $0.95 531,768.0 -8.29%
2023-07 $4.63 $3.87 $0.7599 576,316.0 -4.31%
2023-06 $5.88 $4.06 $1.82 980,173.0 +3.52%
2023-05 $4.88 $3.99 $0.89 427,455.0 +4.93%
2023-04 $4.11 $3.53 $0.58 356,878.0 +4.64%
2023-03 $4.09 $3.50 $0.59 335,434.0 +0.00%
semiconductors ADI
$247.53
price down icon 0.43%
semiconductors ARM
$140.65
price down icon 2.53%
$33.99
price up icon 8.87%
semiconductors TXN
$182.04
price down icon 1.30%
semiconductors MU
$156.83
price down icon 3.02%
$169.68
price down icon 2.23%
大文字化:     |  ボリューム (24 時間):