Stockscreener 앱 받기
6.455
7.40%
0.445
시장 영업 전:
6.19
-0.265
-4.11%
Poet Technologies Inc 주식 (POET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $6.55 | $5.81 | $0.7375 | 13,926,476.0 | +7.40% |
| 2025-12-03 | $6.08 | $5.19 | $0.8899 | 22,424,543.0 | +28.42% |
| 2025-12-02 | $4.96 | $4.65 | $0.305 | 4,420,186.0 | +1.52% |
| 2025-12-01 | $4.87 | $4.60 | $0.27 | 2,975,444.0 | -6.87% |
| 2025-11-28 | $5.04 | $4.88 | $0.16 | 3,688,084.0 | +2.27% |
| 2025-11-26 | $4.90 | $4.56 | $0.34 | 4,420,327.0 | +3.64% |
| 2025-11-25 | $4.74 | $4.36 | $0.38 | 4,887,084.0 | +0.86% |
| 2025-11-24 | $4.66 | $4.25 | $0.405 | 5,441,962.0 | +8.43% |
| 2025-11-21 | $4.33 | $3.87 | $0.46 | 6,940,575.0 | +1.67% |
| 2025-11-20 | $4.75 | $4.17 | $0.585 | 8,354,049.0 | -1.18% |
| 2025-11-19 | $4.39 | $4.16 | $0.2255 | 6,017,554.0 | -0.93% |
| 2025-11-18 | $4.38 | $4.07 | $0.305 | 7,191,896.0 | +2.88% |
| 2025-11-17 | $4.50 | $4.11 | $0.39 | 6,078,749.0 | -5.23% |
| 2025-11-14 | $4.84 | $4.18 | $0.6596 | 11,015,970.0 | -6.38% |
| 2025-11-13 | $4.99 | $4.58 | $0.41 | 8,898,231.0 | -6.93% |
| 2025-11-12 | $5.37 | $4.91 | $0.46 | 9,209,903.0 | -4.54% |
| 2025-11-11 | $5.48 | $5.13 | $0.3465 | 8,713,334.0 | +0.19% |
| 2025-11-10 | $5.74 | $5.25 | $0.49 | 8,783,733.0 | -2.04% |
| 2025-11-07 | $5.44 | $4.97 | $0.47 | 10,639,631.0 | +1.32% |
| 2025-11-06 | $6.15 | $5.30 | $0.85 | 13,505,979.0 | -11.85% |
| 2025-11-05 | $6.10 | $5.86 | $0.24 | 7,729,716.0 | +1.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.55 | $4.60 | $1.95 | 57,673,125.0 | +30.40% |
| 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% |
Poet Technologies Inc 주식 (POET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.58%
0.92%
자본화:
|
볼륨(24시간):