POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
5.76
-0.43 (-6.95%)
At close: Sep 26, 2025, 4:00 PM EDT
5.87
+0.11 (1.91%)
After-hours: Sep 26, 2025, 7:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.59 | 6.59 | 5.70 | 5.76 | 5.76 | -6.95% | 5,484,905 |
| Sep 25, 2025 | 6.04 | 6.82 | 6.00 | 6.19 | 6.19 | 2.31% | 7,521,201 |
| Sep 24, 2025 | 6.58 | 6.70 | 6.01 | 6.05 | 6.05 | 0.83% | 6,711,659 |
| Sep 23, 2025 | 5.24 | 6.20 | 5.24 | 6.00 | 6.00 | 16.28% | 8,297,865 |
| Sep 22, 2025 | 5.15 | 5.21 | 5.03 | 5.16 | 5.16 | - | 1,339,395 |
| Sep 19, 2025 | 5.20 | 5.32 | 5.08 | 5.16 | 5.16 | -1.43% | 1,713,272 |
| Sep 18, 2025 | 5.18 | 5.33 | 5.17 | 5.24 | 5.24 | 1.85% | 1,126,594 |
| Sep 17, 2025 | 5.13 | 5.18 | 4.95 | 5.14 | 5.14 | 0.59% | 1,266,612 |
| Sep 16, 2025 | 5.10 | 5.18 | 5.02 | 5.11 | 5.11 | -0.68% | 938,155 |
| Sep 15, 2025 | 5.20 | 5.22 | 5.01 | 5.15 | 5.15 | -1.81% | 1,417,802 |
| Sep 12, 2025 | 5.43 | 5.43 | 5.14 | 5.24 | 5.24 | -1.69% | 1,057,933 |
| Sep 11, 2025 | 5.65 | 5.75 | 5.30 | 5.33 | 5.33 | -4.82% | 1,682,253 |
| Sep 10, 2025 | 5.30 | 5.62 | 5.30 | 5.60 | 5.60 | 5.07% | 1,390,106 |
| Sep 9, 2025 | 5.34 | 5.41 | 5.26 | 5.33 | 5.33 | -0.37% | 684,941 |
| Sep 8, 2025 | 5.32 | 5.46 | 5.28 | 5.35 | 5.35 | 1.33% | 918,575 |
| Sep 5, 2025 | 5.30 | 5.33 | 5.15 | 5.28 | 5.28 | 0.48% | 505,111 |
| Sep 4, 2025 | 5.07 | 5.28 | 5.07 | 5.26 | 5.26 | 2.64% | 778,069 |
| Sep 3, 2025 | 5.28 | 5.34 | 5.03 | 5.12 | 5.12 | -3.40% | 986,788 |
| Sep 2, 2025 | 5.17 | 5.33 | 5.05 | 5.30 | 5.30 | -1.12% | 1,168,017 |
| Aug 29, 2025 | 5.73 | 5.75 | 5.30 | 5.36 | 5.36 | -5.13% | 2,074,675 |
| Aug 28, 2025 | 5.37 | 5.75 | 5.34 | 5.65 | 5.65 | 5.02% | 1,767,277 |
| Aug 27, 2025 | 5.40 | 5.48 | 5.28 | 5.38 | 5.38 | -0.74% | 942,732 |
| Aug 26, 2025 | 5.30 | 5.52 | 5.30 | 5.42 | 5.42 | 1.31% | 770,894 |
| Aug 25, 2025 | 5.47 | 5.69 | 5.30 | 5.35 | 5.35 | 0.19% | 1,598,070 |
| Aug 22, 2025 | 5.07 | 5.38 | 4.97 | 5.34 | 5.34 | 5.33% | 1,335,381 |
| Aug 21, 2025 | 4.84 | 5.08 | 4.84 | 5.07 | 5.07 | 2.63% | 760,616 |
| Aug 20, 2025 | 4.82 | 4.95 | 4.68 | 4.94 | 4.94 | 0.82% | 1,278,063 |
| Aug 19, 2025 | 5.00 | 5.10 | 4.87 | 4.90 | 4.90 | -3.16% | 1,163,826 |
| Aug 18, 2025 | 4.96 | 5.10 | 4.81 | 5.06 | 5.06 | 0.40% | 1,546,294 |
| Aug 15, 2025 | 5.01 | 5.10 | 4.93 | 5.04 | 5.04 | -0.98% | 924,697 |
| Aug 14, 2025 | 5.00 | 5.11 | 4.93 | 5.09 | 5.09 | -2.49% | 1,559,076 |
| Aug 13, 2025 | 5.08 | 5.23 | 5.01 | 5.22 | 5.22 | 2.35% | 1,226,197 |
| Aug 12, 2025 | 5.31 | 5.40 | 4.90 | 5.10 | 5.10 | -7.61% | 3,795,230 |
| Aug 11, 2025 | 5.54 | 5.76 | 5.48 | 5.52 | 5.52 | 0.55% | 1,575,054 |
| Aug 8, 2025 | 5.35 | 5.53 | 5.31 | 5.49 | 5.49 | 2.43% | 1,149,625 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.25 | 5.36 | 5.36 | -1.11% | 1,323,146 |
| Aug 6, 2025 | 5.54 | 5.58 | 5.27 | 5.42 | 5.42 | -1.63% | 1,396,301 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.47 | 5.51 | 5.51 | -5.16% | 1,425,543 |
| Aug 4, 2025 | 5.50 | 5.83 | 5.47 | 5.81 | 5.81 | 7.59% | 1,532,443 |
| Aug 1, 2025 | 5.33 | 5.46 | 5.21 | 5.40 | 5.40 | -1.82% | 1,663,463 |
| Jul 31, 2025 | 5.82 | 5.94 | 5.48 | 5.50 | 5.50 | -4.35% | 1,857,983 |
| Jul 30, 2025 | 5.75 | 6.09 | 5.63 | 5.75 | 5.75 | 0.52% | 2,487,415 |
| Jul 29, 2025 | 5.89 | 5.93 | 5.64 | 5.72 | 5.72 | -2.56% | 2,337,597 |
| Jul 28, 2025 | 6.32 | 6.43 | 5.84 | 5.87 | 5.87 | -5.78% | 3,238,727 |
| Jul 25, 2025 | 6.26 | 6.32 | 6.02 | 6.23 | 6.23 | -0.16% | 1,866,816 |
| Jul 24, 2025 | 6.66 | 6.73 | 6.23 | 6.24 | 6.24 | -6.02% | 2,756,623 |
| Jul 23, 2025 | 6.39 | 6.95 | 6.33 | 6.64 | 6.64 | 6.41% | 3,862,470 |
| Jul 22, 2025 | 6.83 | 6.88 | 5.94 | 6.24 | 6.24 | -5.17% | 3,798,338 |
| Jul 21, 2025 | 6.40 | 6.98 | 6.35 | 6.58 | 6.58 | 4.94% | 3,921,539 |
| Jul 18, 2025 | 6.47 | 6.59 | 6.20 | 6.27 | 6.27 | -2.64% | 2,715,007 |