POET Technologies

PTK
🏛️ usa →
5.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.59 6.59 6.39 6.42 343.5K
09:31 6.44 6.44 6.28 6.32 79.5K
09:32 6.31 6.36 6.28 6.35 37.7K
09:33 6.36 6.37 6.30 6.34 34.6K
09:34 6.36 6.42 6.34 6.39 40.5K
09:35 6.35 6.37 6.20 6.25 66.2K
09:36 6.26 6.30 6.15 6.19 36.5K
09:37 6.22 6.22 6.17 6.17 10.7K
09:38 6.20 6.24 6.20 6.23 10.1K
09:39 6.21 6.23 6.18 6.23 62.3K
09:40 6.15 6.19 6.15 6.19 25.3K
09:41 6.19 6.19 6.10 6.10 10.8K
09:42 6.13 6.19 6.13 6.17 27.5K
09:43 6.17 6.18 6.15 6.17 12.2K
09:44 6.18 6.19 6.17 6.17 9.6K
09:45 6.17 6.20 6.14 6.14 50.0K
09:46 6.19 6.19 6.14 6.19 10.2K
09:47 6.19 6.23 6.18 6.19 17.6K
09:48 6.20 6.29 6.20 6.23 14.7K
09:49 6.23 6.23 6.11 6.11 75.4K
09:50 6.11 6.12 6.06 6.08 57.9K
09:51 6.07 6.07 6.03 6.04 54.7K
09:52 6.06 6.08 6.06 6.06 25.7K
09:53 6.06 6.07 6.04 6.04 58.6K
09:54 6.05 6.08 6.05 6.06 34.8K
09:55 6.07 6.07 6.06 6.07 23.0K
09:56 6.07 6.10 6.06 6.06 13.6K
09:57 6.07 6.07 6.02 6.06 70.5K
09:58 6.06 6.14 6.06 6.13 15.0K
09:59 6.13 6.15 6.13 6.15 7.3K
10:00 6.15 6.21 6.15 6.20 6.5K
10:01 6.20 6.21 6.19 6.21 9.4K
10:02 6.25 6.25 6.22 6.25 23.6K
10:03 6.25 6.25 6.23 6.23 19.9K
10:04 6.24 6.26 6.18 6.18 9.6K
10:05 6.20 6.23 6.20 6.20 8.3K
10:06 6.20 6.20 6.15 6.15 11.5K
10:07 6.13 6.16 6.11 6.15 59.2K
10:08 6.15 6.16 6.15 6.16 7.3K
10:09 6.16 6.19 6.16 6.18 15.9K
10:10 6.18 6.18 6.15 6.15 6.9K
10:11 6.16 6.16 6.14 6.14 6.9K
10:12 6.15 6.17 6.15 6.17 1.6K
10:13 6.15 6.15 6.11 6.14 86.2K
10:14 6.15 6.17 6.15 6.15 10.0K
10:15 6.11 6.11 6.11 6.11 6.1K
10:16 6.11 6.14 6.11 6.13 1.2K
10:17 6.12 6.12 6.11 6.11 10.0K
10:18 6.11 6.12 6.10 6.10 14.0K
10:19 6.12 6.12 6.09 6.11 57.3K
10:20 6.11 6.11 6.08 6.11 15.4K
10:21 6.11 6.11 6.10 6.10 2.7K
10:22 6.10 6.10 6.04 6.04 71.2K
10:23 6.04 6.04 6.01 6.03 12.2K
10:24 6.03 6.03 6.02 6.02 9.7K
10:25 6.02 6.04 6.01 6.04 26.8K
10:26 6.04 6.06 6.02 6.02 7.2K
10:27 6.02 6.03 6.01 6.01 13.4K
10:28 6.03 6.03 6.01 6.03 14.3K
10:29 6.03 6.04 6.02 6.04 39.2K
10:30 6.04 6.05 6.01 6.01 25.7K
10:31 6.02 6.04 6.02 6.04 7.1K
10:32 6.04 6.06 6.02 6.04 7.8K
10:33 6.03 6.07 6.03 6.07 7.7K
10:34 6.08 6.09 6.07 6.07 12.1K
10:35 6.06 6.10 6.06 6.10 6.7K
10:36 6.10 6.11 6.09 6.10 15.9K
10:37 6.14 6.14 6.12 6.14 14.7K
10:38 6.13 6.18 6.13 6.18 6.5K
10:39 6.17 6.18 6.17 6.18 2.9K
10:40 6.18 6.19 6.18 6.18 11.3K
10:41 6.21 6.21 6.21 6.21 0.2K
10:42 6.23 6.23 6.20 6.21 3.9K
10:43 6.25 6.26 6.24 6.26 11.2K
10:44 6.24 6.24 6.22 6.23 29.4K
10:45 6.24 6.25 6.22 6.24 3.2K
10:46 6.23 6.23 6.22 6.22 7.4K
10:47 6.22 6.22 6.21 6.21 1.8K
10:48 6.21 6.21 6.19 6.19 3.6K
10:49 6.21 6.22 6.19 6.19 2.8K
10:50 6.16 6.17 6.15 6.15 5.0K
10:51 6.18 6.19 6.18 6.18 2.0K
10:52 6.19 6.19 6.09 6.13 72.0K
10:53 6.12 6.12 6.09 6.10 9.6K
10:54 6.10 6.10 6.10 6.10 4.6K
10:55 6.09 6.09 6.09 6.09 0.6K
10:56 6.10 6.11 6.08 6.08 13.8K
10:57 6.10 6.10 6.05 6.05 27.8K
10:58 6.06 6.08 6.06 6.07 1.3K
10:59 6.04 6.06 6.03 6.04 35.1K
11:00 6.06 6.06 6.06 6.06 15.2K
11:01 6.07 6.07 6.05 6.05 3.3K
11:02 6.07 6.07 6.07 6.07 0.6K
11:03 6.06 6.09 6.06 6.08 8.5K
11:04 6.07 6.09 6.07 6.09 5.8K
11:05 6.07 6.07 6.07 6.07 2.7K
11:06 6.05 6.05 6.05 6.05 0.6K
11:07 6.07 6.07 6.05 6.05 1.8K
11:08 6.05 6.05 6.03 6.03 6.8K
11:09 6.02 6.03 6.02 6.02 6.3K
11:10 6.02 6.04 6.01 6.04 7.3K
11:11 6.04 6.05 6.04 6.04 3.9K
11:12 6.04 6.05 6.04 6.04 2.0K
11:13 6.03 6.05 6.03 6.03 5.2K
11:14 6.05 6.05 6.05 6.05 0.8K
11:15 6.04 6.04 6.04 6.04 1.6K
11:16 6.04 6.06 6.04 6.05 12.2K
11:17 6.06 6.07 6.06 6.07 2.7K
11:18 6.05 6.07 6.05 6.05 4.1K
11:19 6.06 6.08 6.06 6.07 2.2K
11:20 6.07 6.07 6.07 6.07 2.0K
11:21 6.06 6.06 6.06 6.06 3.3K
11:23 6.07 6.07 6.07 6.07 0.2K
11:24 6.07 6.07 6.06 6.06 1.8K
11:25 6.08 6.08 6.06 6.07 0.8K
11:26 6.07 6.08 6.07 6.07 15.7K
11:27 6.07 6.07 6.06 6.06 3.9K
11:28 6.06 6.06 6.06 6.06 0.4K
11:29 6.06 6.06 6.06 6.06 2.8K
11:30 6.07 6.07 6.06 6.06 2.4K
11:31 6.07 6.07 6.07 6.07 0.9K
11:32 6.07 6.07 6.06 6.06 1.9K
11:33 6.07 6.07 6.06 6.06 3.6K
11:34 6.06 6.06 6.05 6.05 2.2K
11:35 6.05 6.05 6.04 6.05 2.0K
11:36 6.05 6.05 6.05 6.05 2.2K
11:37 6.05 6.05 6.01 6.03 51.2K
11:38 5.96 5.96 5.90 5.90 302.8K
11:39 5.92 5.93 5.85 5.91 103.5K
11:40 5.92 5.92 5.78 5.83 183.4K
11:41 5.83 5.84 5.79 5.84 75.3K
11:42 5.84 5.88 5.83 5.87 10.5K
11:43 5.88 5.94 5.88 5.93 10.5K
11:44 5.93 5.94 5.93 5.94 31.5K
11:45 5.93 5.93 5.92 5.92 7.5K
11:46 5.93 5.94 5.92 5.92 7.4K
11:47 5.92 5.93 5.90 5.90 30.0K
11:48 5.90 5.91 5.90 5.90 20.3K
11:49 5.90 5.91 5.90 5.91 19.4K
11:50 5.91 5.91 5.90 5.91 5.7K
11:51 5.91 5.93 5.91 5.92 4.6K
11:52 5.93 5.93 5.86 5.86 32.0K
11:53 5.88 5.89 5.84 5.86 30.8K
11:54 5.88 5.88 5.85 5.87 21.8K
11:55 5.88 5.90 5.88 5.88 16.8K
11:56 5.89 5.89 5.89 5.89 5.4K
11:57 5.89 5.89 5.88 5.88 7.3K
11:58 5.86 5.86 5.84 5.84 12.3K
11:59 5.82 5.83 5.81 5.83 21.9K
12:00 5.84 5.88 5.84 5.87 37.4K
12:01 5.88 5.90 5.87 5.90 10.7K
12:02 5.91 5.91 5.90 5.90 6.5K
12:03 5.90 5.90 5.88 5.89 9.2K
12:04 5.88 5.89 5.88 5.89 2.5K
12:05 5.88 5.89 5.87 5.88 5.4K
12:06 5.88 5.89 5.88 5.89 7.4K
12:07 5.90 5.90 5.89 5.90 4.5K
12:08 5.89 5.90 5.89 5.89 2.1K
12:09 5.89 5.89 5.88 5.89 4.2K
12:10 5.88 5.90 5.88 5.88 13.7K
12:11 5.89 5.89 5.89 5.89 1.3K
12:12 5.89 5.91 5.89 5.91 3.5K
12:13 5.89 5.90 5.88 5.88 2.3K
12:14 5.88 5.89 5.88 5.88 1.7K
12:15 5.89 5.91 5.89 5.91 39.1K
12:16 5.91 5.91 5.91 5.91 3.4K
12:17 5.91 5.91 5.89 5.89 3.9K
12:18 5.89 5.90 5.89 5.90 1.1K
12:19 5.90 5.90 5.89 5.90 2.0K
12:20 5.91 5.91 5.91 5.90 3.6K
12:21 5.91 5.93 5.91 5.92 3.1K
12:22 5.93 5.93 5.92 5.92 1.3K
12:23 5.93 5.93 5.92 5.92 1.2K
12:24 5.93 5.93 5.93 5.93 3.6K
12:25 5.93 5.94 5.92 5.93 2.2K
12:26 5.94 5.94 5.89 5.90 22.7K
12:27 5.90 5.90 5.89 5.89 2.4K
12:28 5.88 5.88 5.88 5.88 1.1K
12:29 5.91 5.91 5.89 5.91 6.1K
12:30 5.91 5.91 5.91 5.91 0.9K
12:31 5.92 5.93 5.92 5.93 1.9K
12:32 5.95 5.95 5.94 5.94 4.9K
12:33 5.94 5.94 5.94 5.94 4.9K
12:34 5.94 5.94 5.93 5.94 4.2K
12:35 5.94 5.94 5.93 5.93 0.6K
12:36 5.94 5.94 5.94 5.93 2.4K
12:37 5.93 5.94 5.93 5.94 0.9K
12:38 5.94 5.95 5.94 5.95 6.1K
12:39 5.95 5.95 5.94 5.94 8.9K
12:40 5.94 5.94 5.94 5.94 2.0K
12:41 5.94 5.94 5.94 5.94 0.2K
12:42 5.92 5.92 5.92 5.92 5.5K
12:43 5.93 5.94 5.93 5.93 1.8K
12:44 5.95 5.95 5.95 5.95 3.0K
12:45 5.95 5.95 5.93 5.93 2.1K
12:46 5.93 5.93 5.93 5.93 1.6K
12:48 5.92 5.93 5.92 5.93 1.5K
12:49 5.93 5.94 5.93 5.93 1.5K
12:50 5.91 5.91 5.91 5.91 1.8K
12:51 5.91 5.91 5.89 5.91 15.0K
12:52 5.91 5.92 5.91 5.91 8.8K
12:53 5.90 5.90 5.90 5.90 0.5K
12:54 5.91 5.91 5.90 5.90 0.9K
12:55 5.89 5.90 5.89 5.89 10.1K
12:56 5.90 5.90 5.90 5.90 0.5K
12:57 5.89 5.90 5.89 5.90 1.5K
12:58 5.89 5.91 5.89 5.91 2.2K
12:59 5.91 5.91 5.90 5.90 1.3K
13:00 5.91 5.91 5.91 5.91 0.4K
13:01 5.91 5.91 5.91 5.91 0.9K
13:02 5.90 5.90 5.89 5.89 7.2K
13:03 5.89 5.89 5.89 5.89 1.7K
13:04 5.89 5.90 5.89 5.90 10.6K
13:05 5.90 5.92 5.90 5.92 10.0K
13:06 5.91 5.93 5.91 5.92 9.4K
13:07 5.93 5.93 5.92 5.92 2.7K
13:08 5.91 5.92 5.91 5.91 2.0K
13:09 5.92 5.92 5.92 5.92 1.3K
13:10 5.93 5.93 5.92 5.92 0.5K
13:11 5.93 5.93 5.93 5.93 1.8K
13:12 5.93 5.93 5.93 5.93 0.3K
13:13 5.92 5.92 5.92 5.92 3.2K
13:14 5.92 5.96 5.92 5.96 27.0K
13:15 5.95 5.95 5.92 5.93 7.2K
13:16 5.92 5.93 5.91 5.91 2.6K
13:17 5.91 5.92 5.91 5.92 6.6K
13:18 5.92 5.92 5.91 5.91 0.6K
13:19 5.91 5.91 5.90 5.90 1.4K
13:20 5.88 5.88 5.88 5.88 7.8K
13:21 5.88 5.88 5.88 5.87 3.6K
13:22 5.85 5.87 5.85 5.87 25.8K
13:23 5.87 5.87 5.86 5.87 5.6K
13:24 5.87 5.87 5.85 5.86 6.5K
13:25 5.87 5.87 5.87 5.87 2.0K
13:27 5.87 5.87 5.87 5.87 0.5K
13:28 5.86 5.87 5.86 5.87 5.4K
13:29 5.87 5.88 5.87 5.87 8.7K
13:30 5.88 5.88 5.88 5.88 8.8K
13:31 5.88 5.88 5.88 5.88 0.2K
13:32 5.87 5.88 5.87 5.87 1.1K
13:33 5.88 5.88 5.87 5.87 1.8K
13:34 5.88 5.88 5.85 5.85 55.7K
13:35 5.83 5.84 5.83 5.83 17.4K
13:36 5.84 5.84 5.72 5.72 244.7K
13:37 5.72 5.77 5.70 5.76 23.3K
13:38 5.77 5.81 5.77 5.79 24.4K
13:39 5.78 5.81 5.78 5.81 28.9K
13:40 5.81 5.81 5.77 5.77 12.2K
13:41 5.78 5.79 5.77 5.79 21.6K
13:42 5.79 5.79 5.78 5.79 4.0K
13:43 5.78 5.79 5.78 5.79 1.4K
13:44 5.79 5.80 5.78 5.80 3.0K
13:45 5.79 5.80 5.79 5.80 3.8K
13:46 5.80 5.80 5.79 5.79 1.9K
13:47 5.80 5.80 5.80 5.80 1.6K
13:48 5.77 5.77 5.75 5.76 17.0K
13:49 5.77 5.77 5.77 5.77 70.0K
13:50 5.77 5.77 5.76 5.76 0.9K
13:51 5.78 5.78 5.77 5.78 2.2K
13:52 5.79 5.79 5.78 5.79 2.2K
13:53 5.79 5.80 5.79 5.80 15.4K
13:54 5.80 5.82 5.80 5.80 7.9K
13:55 5.80 5.80 5.79 5.79 4.6K
13:56 5.79 5.80 5.76 5.77 32.5K
13:57 5.77 5.77 5.76 5.77 2.1K
13:58 5.78 5.78 5.77 5.77 2.3K
13:59 5.76 5.77 5.76 5.77 4.1K
14:00 5.77 5.77 5.76 5.76 18.7K
14:01 5.77 5.78 5.77 5.78 2.9K
14:02 5.78 5.78 5.78 5.78 2.1K
14:03 5.78 5.78 5.77 5.77 1.0K
14:04 5.77 5.78 5.76 5.78 2.5K
14:05 5.77 5.77 5.76 5.76 4.0K
14:06 5.75 5.77 5.75 5.76 6.7K
14:07 5.77 5.77 5.77 5.77 2.4K
14:08 5.75 5.76 5.75 5.76 7.7K
14:09 5.75 5.75 5.74 5.75 19.3K
14:10 5.74 5.75 5.74 5.75 2.2K
14:11 5.74 5.76 5.74 5.76 11.4K
14:12 5.76 5.77 5.76 5.77 6.4K
14:13 5.78 5.78 5.77 5.77 5.7K
14:14 5.78 5.78 5.78 5.78 2.8K
14:15 5.78 5.79 5.78 5.78 18.0K
14:16 5.79 5.79 5.77 5.78 5.3K
14:17 5.78 5.78 5.77 5.78 1.5K
14:18 5.78 5.78 5.78 5.78 2.5K
14:19 5.78 5.78 5.77 5.78 1.6K
14:20 5.77 5.78 5.77 5.77 10.0K
14:21 5.77 5.77 5.77 5.77 2.4K
14:22 5.76 5.77 5.76 5.77 5.0K
14:23 5.78 5.78 5.78 5.78 4.8K
14:24 5.78 5.78 5.78 5.78 1.3K
14:25 5.79 5.79 5.79 5.79 1.1K
14:26 5.82 5.83 5.82 5.83 16.1K
14:27 5.83 5.83 5.83 5.83 2.8K
14:28 5.83 5.83 5.82 5.83 8.5K
14:29 5.83 5.83 5.82 5.83 6.3K
14:30 5.83 5.83 5.83 5.83 1.6K
14:31 5.84 5.85 5.84 5.85 3.2K
14:32 5.85 5.85 5.82 5.83 12.6K
14:33 5.83 5.83 5.83 5.83 0.3K
14:34 5.82 5.83 5.81 5.81 12.2K
14:35 5.81 5.82 5.81 5.82 3.6K
14:36 5.82 5.83 5.81 5.81 2.6K
14:37 5.81 5.81 5.81 5.81 1.1K
14:38 5.84 5.84 5.82 5.82 9.1K
14:40 5.85 5.85 5.84 5.85 15.8K
14:41 5.85 5.86 5.84 5.86 8.7K
14:42 5.86 5.86 5.85 5.86 3.4K
14:43 5.86 5.86 5.86 5.86 2.9K
14:44 5.85 5.86 5.85 5.85 1.7K
14:45 5.85 5.85 5.83 5.84 4.6K
14:47 5.83 5.84 5.83 5.83 10.1K
14:49 5.84 5.85 5.84 5.85 2.1K
14:50 5.85 5.85 5.83 5.83 7.6K
14:51 5.83 5.83 5.81 5.81 6.4K
14:52 5.82 5.82 5.82 5.82 1.0K
14:53 5.81 5.81 5.80 5.80 13.0K
14:55 5.79 5.81 5.79 5.81 2.2K
14:57 5.81 5.81 5.80 5.80 4.7K
14:58 5.79 5.81 5.79 5.81 6.8K
14:59 5.80 5.80 5.78 5.79 2.0K
15:00 5.78 5.79 5.78 5.79 2.9K
15:01 5.79 5.79 5.79 5.79 0.9K
15:02 5.79 5.79 5.78 5.79 1.6K
15:03 5.79 5.79 5.79 5.79 1.3K
15:04 5.78 5.79 5.78 5.78 9.3K
15:05 5.79 5.80 5.78 5.80 13.6K
15:06 5.80 5.80 5.78 5.79 1.9K
15:07 5.79 5.79 5.77 5.77 16.6K
15:08 5.77 5.77 5.75 5.76 7.5K
15:09 5.75 5.76 5.75 5.76 5.1K
15:10 5.76 5.76 5.75 5.76 7.6K
15:11 5.75 5.76 5.75 5.76 3.8K
15:12 5.77 5.77 5.76 5.77 5.5K
15:13 5.76 5.76 5.75 5.76 3.2K
15:14 5.75 5.75 5.75 5.75 0.5K
15:15 5.76 5.76 5.76 5.76 0.6K
15:16 5.76 5.76 5.75 5.75 0.7K
15:17 5.76 5.76 5.76 5.76 1.5K
15:18 5.77 5.77 5.77 5.77 7.0K
15:20 5.77 5.78 5.77 5.78 8.3K
15:21 5.78 5.79 5.78 5.79 4.4K
15:22 5.77 5.79 5.77 5.77 2.0K
15:23 5.78 5.78 5.77 5.77 3.2K
15:24 5.78 5.78 5.77 5.78 4.0K
15:25 5.78 5.80 5.78 5.80 4.0K
15:26 5.80 5.82 5.80 5.81 3.5K
15:27 5.81 5.81 5.80 5.81 2.3K
15:28 5.81 5.81 5.79 5.79 7.1K
15:29 5.80 5.80 5.79 5.79 3.1K
15:30 5.79 5.79 5.78 5.79 8.5K
15:31 5.79 5.79 5.79 5.79 1.8K
15:32 5.78 5.78 5.78 5.78 4.7K
15:33 5.77 5.78 5.77 5.77 9.3K
15:34 5.77 5.78 5.75 5.75 42.3K
15:35 5.76 5.77 5.75 5.77 32.3K
15:36 5.76 5.76 5.76 5.76 0.5K
15:37 5.77 5.77 5.77 5.77 1.4K
15:38 5.77 5.77 5.77 5.77 0.5K
15:39 5.77 5.77 5.77 5.77 11.5K
15:40 5.77 5.78 5.77 5.78 25.6K
15:41 5.78 5.78 5.78 5.78 0.6K
15:42 5.78 5.78 5.77 5.77 3.7K
15:43 5.77 5.77 5.77 5.77 2.2K
15:44 5.77 5.78 5.77 5.77 1.8K
15:45 5.79 5.79 5.79 5.79 9.9K
15:46 5.79 5.79 5.79 5.79 9.1K
15:47 5.78 5.78 5.77 5.77 12.4K
15:48 5.78 5.78 5.77 5.77 2.0K
15:49 5.77 5.78 5.77 5.78 20.4K
15:50 5.78 5.80 5.78 5.80 19.2K
15:51 5.80 5.80 5.78 5.79 8.0K
15:52 5.79 5.79 5.79 5.79 7.5K
15:53 5.78 5.79 5.77 5.77 12.7K
15:54 5.77 5.77 5.76 5.77 20.8K
15:55 5.77 5.78 5.77 5.77 19.0K
15:56 5.77 5.78 5.76 5.77 25.8K
15:57 5.76 5.77 5.75 5.75 45.6K
15:58 5.76 5.78 5.76 5.78 46.9K
15:59 5.77 5.77 5.75 5.76 101.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available