Stockscreener 앱 받기
5.43
9.65%
-0.58
Poet Technologies Inc 주식 (POET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.98 | $5.42 | $0.56 | 11,821,625.0 | -9.65% |
| 2026-10-15 | $6.10 | $5.43 | $0.67 | 11,526,693.0 | +2.91% |
| 2026-10-14 | $6.16 | $5.78 | $0.385 | 12,205,956.0 | -7.59% |
| 2026-10-13 | $6.37 | $6.13 | $0.24 | 8,150,946.0 | -1.40% |
| 2026-10-12 | $6.87 | $6.40 | $0.4699 | 10,665,953.0 | -8.03% |
| 2026-10-09 | $7.26 | $6.87 | $0.39 | 7,756,752.0 | -0.99% |
| 2026-10-08 | $7.26 | $6.82 | $0.44 | 11,944,963.0 | -5.06% |
| 2026-10-07 | $7.60 | $7.24 | $0.36 | 10,260,415.0 | -3.83% |
| 2026-10-06 | $8.19 | $7.64 | $0.55 | 8,123,481.0 | -1.28% |
| 2026-10-05 | $7.83 | $7.49 | $0.34 | 7,411,464.0 | +0.26% |
| 2026-10-02 | $8.20 | $7.66 | $0.54 | 8,478,119.0 | +1.96% |
| 2026-10-01 | $7.80 | $7.39 | $0.41 | 7,722,380.0 | +2.14% |
| 2026-09-30 | $7.80 | $7.45 | $0.35 | 6,950,838.0 | -2.48% |
| 2026-09-29 | $7.92 | $7.54 | $0.385 | 6,864,586.0 | +3.51% |
| 2026-09-28 | $7.67 | $7.32 | $0.35 | 9,056,439.0 | -4.63% |
| 2026-09-25 | $7.94 | $7.67 | $0.265 | 4,114,859.0 | +0.26% |
| 2026-09-24 | $7.82 | $7.55 | $0.27 | 6,771,088.0 | -0.64% |
| 2026-09-23 | $8.14 | $7.80 | $0.3425 | 8,017,808.0 | -4.53% |
| 2026-09-22 | $8.29 | $8.02 | $0.275 | 10,120,916.0 | -2.85% |
| 2026-09-21 | $8.65 | $8.01 | $0.64 | 12,819,995.0 | +7.82% |
| 2026-09-18 | $7.83 | $7.45 | $0.38 | 7,060,109.0 | +3.86% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.20 | $5.42 | $2.78 | 116,068,747.0 | -27.41% |
| 2026-09 | $8.75 | $7.02 | $1.73 | 170,675,900.0 | +0.27% |
| 2026-08 | $10.00 | $6.65 | $3.35 | 235,245,705.0 | +6.72% |
| 2026-07 | $10.07 | $6.28 | $3.79 | 267,823,145.0 | -32.00% |
| 2026-06 | $15.94 | $8.68 | $7.26 | 626,416,757.0 | -16.35% |
| 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% |
5.82%
자본화:
|
볼륨(24시간):