Stockscreener 앱 받기
5.40
1.82%
-0.10
Poet Technologies Inc 주식 (POET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.46 | $5.21 | $0.25 | 1,647,714.0 | -1.82% |
| 2025-07-31 | $5.94 | $5.48 | $0.4574 | 1,807,746.0 | -4.35% |
| 2025-07-30 | $6.08 | $5.63 | $0.455 | 2,407,274.0 | +0.52% |
| 2025-07-29 | $5.93 | $5.63 | $0.295 | 2,329,632.0 | -2.56% |
| 2025-07-28 | $6.43 | $5.84 | $0.59 | 3,220,213.0 | -5.78% |
| 2025-07-25 | $6.32 | $6.02 | $0.30 | 1,863,796.0 | -0.16% |
| 2025-07-24 | $6.73 | $6.23 | $0.50 | 2,744,317.0 | -6.02% |
| 2025-07-23 | $6.80 | $6.58 | $0.22 | 1,349,875.0 | +6.41% |
| 2025-07-22 | $6.88 | $5.94 | $0.94 | 3,776,861.0 | -5.17% |
| 2025-07-21 | $6.98 | $6.35 | $0.63 | 3,913,071.0 | +4.94% |
| 2025-07-18 | $6.58 | $6.20 | $0.385 | 2,703,184.0 | -2.64% |
| 2025-07-17 | $6.65 | $6.27 | $0.3756 | 4,234,741.0 | -3.74% |
| 2025-07-16 | $7.07 | $6.56 | $0.51 | 3,457,188.0 | -6.17% |
| 2025-07-15 | $7.61 | $7.00 | $0.61 | 3,358,312.0 | -4.17% |
| 2025-07-14 | $7.60 | $6.90 | $0.70 | 3,756,693.0 | +3.77% |
| 2025-07-11 | $7.27 | $6.61 | $0.66 | 3,338,796.0 | +2.28% |
| 2025-07-10 | $7.28 | $6.56 | $0.72 | 8,541,677.0 | +14.92% |
| 2025-07-09 | $6.18 | $5.21 | $0.97 | 4,366,578.0 | +18.33% |
| 2025-07-08 | $5.44 | $5.10 | $0.34 | 1,226,674.0 | -2.74% |
| 2025-07-07 | $5.50 | $5.11 | $0.39 | 3,104,887.0 | -8.15% |
| 2025-07-03 | $6.04 | $5.61 | $0.43 | 1,812,943.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.46 | $5.21 | $0.25 | 1,647,714.0 | +0.00% |
| 2025-07 | $7.61 | $4.94 | $2.67 | 69,956,703.0 | +3.65% |
| 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% |
2.47%
0.97%
자본화:
|
볼륨(24시간):