Stockscreener 앱 받기
5.77
10.33%
0.54
시간 외 거래:
6.00
0.23
+3.99%
Poet Technologies Inc 주식 (POET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $5.86 | $5.15 | $0.71 | 3,457,613.0 | +10.33% |
| 2025-07-01 | $5.28 | $4.94 | $0.34 | 1,536,918.0 | +0.38% |
| 2025-06-30 | $5.58 | $5.16 | $0.4159 | 1,649,993.0 | -0.19% |
| 2025-06-27 | $5.94 | $5.00 | $0.94 | 4,679,220.0 | -4.22% |
| 2025-06-26 | $5.71 | $5.22 | $0.49 | 4,325,693.0 | +7.50% |
| 2025-06-25 | $5.32 | $4.47 | $0.853 | 7,408,096.0 | +17.63% |
| 2025-06-24 | $4.38 | $4.01 | $0.375 | 2,061,469.0 | +8.84% |
| 2025-06-23 | $4.06 | $3.88 | $0.1785 | 785,513.0 | -1.74% |
| 2025-06-20 | $4.14 | $3.95 | $0.19 | 743,067.0 | -1.47% |
| 2025-06-18 | $4.14 | $4.04 | $0.10 | 586,790.0 | +1.24% |
| 2025-06-17 | $4.19 | $4.02 | $0.17 | 657,909.0 | -3.58% |
| 2025-06-16 | $4.30 | $4.15 | $0.15 | 988,975.0 | +0.48% |
| 2025-06-13 | $4.17 | $4.05 | $0.12 | 662,939.0 | +0.97% |
| 2025-06-12 | $4.20 | $4.03 | $0.175 | 649,571.0 | -0.72% |
| 2025-06-11 | $4.37 | $4.12 | $0.25 | 978,127.0 | -2.35% |
| 2025-06-10 | $4.29 | $4.18 | $0.11 | 459,299.0 | +1.19% |
| 2025-06-09 | $4.23 | $4.10 | $0.13 | 657,764.0 | +0.48% |
| 2025-06-06 | $4.23 | $4.08 | $0.15 | 940,494.0 | +3.20% |
| 2025-06-05 | $4.49 | $4.05 | $0.44 | 1,768,578.0 | -9.38% |
| 2025-06-04 | $4.59 | $4.31 | $0.28 | 1,051,495.0 | +3.23% |
| 2025-06-03 | $4.39 | $4.06 | $0.33 | 865,534.0 | +3.83% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $5.86 | $4.94 | $0.92 | 8,452,144.0 | +10.75% |
| 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% |
4.25%
1.87%
자본화:
|
볼륨(24시간):