Stockscreener 앱 받기
10.77
12.30%
-1.51
시간 외 거래:
10.71
-0.06
-0.56%
Poet Technologies Inc 주식 (POET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-09 | $12.47 | $10.11 | $2.36 | 43,195,546.0 | -12.30% |
| 2026-06-08 | $13.07 | $11.77 | $1.30 | 27,276,993.0 | +3.54% |
| 2026-06-05 | $14.79 | $11.80 | $2.99 | 56,734,234.0 | -23.36% |
| 2026-06-04 | $15.94 | $13.75 | $2.19 | 31,711,342.0 | +0.62% |
| 2026-06-03 | $15.82 | $13.22 | $2.60 | 54,920,460.0 | +11.29% |
| 2026-06-02 | $15.27 | $13.66 | $1.61 | 38,328,522.0 | -0.50% |
| 2026-06-01 | $14.43 | $11.62 | $2.81 | 46,302,005.0 | +13.02% |
| 2026-05-29 | $13.05 | $11.50 | $1.55 | 30,830,846.0 | -7.32% |
| 2026-05-28 | $13.55 | $12.62 | $0.93 | 20,956,542.0 | -0.15% |
| 2026-05-27 | $13.55 | $12.71 | $0.84 | 23,397,442.0 | -0.52% |
| 2026-05-26 | $15.07 | $13.11 | $1.96 | 45,870,893.0 | -8.50% |
| 2026-05-22 | $15.40 | $14.32 | $1.08 | 33,592,012.0 | -1.55% |
| 2026-05-21 | $15.33 | $13.84 | $1.49 | 50,256,509.0 | +0.27% |
| 2026-05-20 | $14.90 | $13.58 | $1.32 | 52,972,271.0 | +13.08% |
| 2026-05-19 | $13.83 | $11.82 | $2.01 | 76,485,972.0 | -8.02% |
| 2026-05-18 | $17.17 | $13.33 | $3.84 | 74,787,990.0 | -11.02% |
| 2026-05-15 | $20.27 | $15.95 | $4.32 | 99,539,191.0 | -22.36% |
| 2026-05-14 | $20.81 | $17.39 | $3.42 | 123,974,666.0 | +43.15% |
| 2026-05-13 | $14.75 | $12.94 | $1.81 | 49,606,710.0 | +4.66% |
| 2026-05-12 | $14.97 | $12.97 | $2.00 | 84,703,666.0 | -1.22% |
Poet Technologies Inc 주식 (POET) 연도별 가격 이력
이 심층 분석에서는 Poet Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Poet Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Poet Technologies Inc 주식 (POET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $15.94 | $10.11 | $5.83 | 341,664,648.0 | -12.37% |
| 2026-05 | $20.81 | $6.69 | $14.12 | 1,173,825,435.0 | +72.61% |
| 2026-04 | $15.50 | $5.32 | $10.18 | 820,526,860.0 | +19.87% |
| 2026-03 | $8.27 | $4.87 | $3.40 | 228,763,837.0 | -1.00% |
| 2026-02 | $6.52 | $5.13 | $1.39 | 111,697,541.0 | +3.45% |
| 2026-01 | $9.14 | $5.70 | $3.44 | 208,618,009.0 | -8.37% |
Poet Technologies Inc 주식 (POET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.90 | $4.60 | $3.30 | 168,746,417.0 | +31.72% |
| 2025-11 | $7.30 | $3.87 | $3.43 | 160,872,529.0 | -23.14% |
| 2025-10 | $9.41 | $5.45 | $3.96 | 405,498,590.0 | +16.25% |
| 2025-09 | $6.82 | $4.95 | $1.87 | 52,295,576.0 | +3.36% |
| 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% |
Poet Technologies Inc 주식 (POET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.67%
자본화:
|
볼륨(24시간):