POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
5.61
-0.43 (-7.12%)
At close: Feb 4, 2026, 4:00 PM EST
5.63
+0.02 (0.36%)
After-hours: Feb 4, 2026, 7:59 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.99 | 6.08 | 5.40 | 5.61 | 5.61 | -7.12% | 8,403,807 |
| Feb 3, 2026 | 6.14 | 6.23 | 5.71 | 6.04 | 6.04 | 3.42% | 8,022,140 |
| Feb 2, 2026 | 5.61 | 6.02 | 5.59 | 5.84 | 5.84 | 0.69% | 7,513,515 |
| Jan 30, 2026 | 5.80 | 6.21 | 5.70 | 5.80 | 5.80 | -2.52% | 8,150,473 |
| Jan 29, 2026 | 6.26 | 6.26 | 5.83 | 5.95 | 5.95 | -4.34% | 12,625,146 |
| Jan 28, 2026 | 6.78 | 6.79 | 6.15 | 6.22 | 6.22 | -8.39% | 13,435,769 |
| Jan 27, 2026 | 6.50 | 7.08 | 6.50 | 6.79 | 6.79 | 5.11% | 8,491,803 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.43 | 6.46 | 6.46 | -6.51% | 14,150,438 |
| Jan 23, 2026 | 7.18 | 7.19 | 6.71 | 6.91 | 6.91 | -0.43% | 14,038,720 |
| Jan 22, 2026 | 7.70 | 7.71 | 6.93 | 6.94 | 6.94 | -17.08% | 30,476,832 |
| Jan 21, 2026 | 8.53 | 8.72 | 7.76 | 8.37 | 8.37 | 1.58% | 8,320,148 |
| Jan 20, 2026 | 7.97 | 9.14 | 7.87 | 8.24 | 8.24 | -0.72% | 14,310,142 |
| Jan 16, 2026 | 8.46 | 8.64 | 7.98 | 8.30 | 8.30 | -0.12% | 6,991,854 |
| Jan 15, 2026 | 8.30 | 8.73 | 8.16 | 8.31 | 8.31 | 2.72% | 11,808,607 |
| Jan 14, 2026 | 7.00 | 8.26 | 6.88 | 8.09 | 8.09 | 13.31% | 12,459,114 |
| Jan 13, 2026 | 7.30 | 7.59 | 6.94 | 7.14 | 7.14 | -0.97% | 5,290,911 |
| Jan 12, 2026 | 7.16 | 7.34 | 6.77 | 7.21 | 7.21 | -2.44% | 7,212,262 |
| Jan 9, 2026 | 7.26 | 7.84 | 7.23 | 7.39 | 7.39 | 1.51% | 7,618,011 |
| Jan 8, 2026 | 7.34 | 7.41 | 7.01 | 7.28 | 7.28 | -2.28% | 5,205,638 |
| Jan 7, 2026 | 7.18 | 7.75 | 7.10 | 7.45 | 7.45 | 1.36% | 7,986,920 |
| Jan 6, 2026 | 7.43 | 7.50 | 7.23 | 7.35 | 7.35 | -1.08% | 5,370,078 |
| Jan 5, 2026 | 7.29 | 7.48 | 7.04 | 7.43 | 7.43 | 3.77% | 6,682,716 |
| Jan 2, 2026 | 6.66 | 7.19 | 6.49 | 7.16 | 7.16 | 13.11% | 7,999,208 |
| Dec 31, 2025 | 6.45 | 6.50 | 6.19 | 6.33 | 6.33 | -2.91% | 4,887,670 |
| Dec 30, 2025 | 6.61 | 6.87 | 6.49 | 6.52 | 6.52 | -0.31% | 4,088,923 |
| Dec 29, 2025 | 6.75 | 7.41 | 6.46 | 6.54 | 6.54 | -3.96% | 6,209,831 |
| Dec 26, 2025 | 6.96 | 6.99 | 6.56 | 6.81 | 6.81 | -2.99% | 4,698,468 |
| Dec 24, 2025 | 7.16 | 7.16 | 6.66 | 7.02 | 7.02 | -1.82% | 4,313,850 |
| Dec 23, 2025 | 7.36 | 7.58 | 7.02 | 7.15 | 7.15 | -6.04% | 7,343,852 |
| Dec 22, 2025 | 7.00 | 7.90 | 6.92 | 7.61 | 7.61 | 12.24% | 14,172,362 |
| Dec 19, 2025 | 6.23 | 6.83 | 6.18 | 6.78 | 6.78 | 10.60% | 6,384,984 |
| Dec 18, 2025 | 6.10 | 6.52 | 6.10 | 6.13 | 6.13 | 2.68% | 4,846,257 |
| Dec 17, 2025 | 6.23 | 6.59 | 5.96 | 5.97 | 5.97 | -1.65% | 7,085,701 |
| Dec 16, 2025 | 5.86 | 6.19 | 5.81 | 6.07 | 6.07 | 2.19% | 4,230,906 |
| Dec 15, 2025 | 6.50 | 6.59 | 5.85 | 5.94 | 5.94 | -8.62% | 9,008,588 |
| Dec 12, 2025 | 7.11 | 7.15 | 6.50 | 6.50 | 6.50 | -9.97% | 10,871,266 |
| Dec 11, 2025 | 7.09 | 7.48 | 6.89 | 7.22 | 7.22 | 0.98% | 8,995,842 |
| Dec 10, 2025 | 6.82 | 7.30 | 6.75 | 7.15 | 7.15 | 3.62% | 10,220,523 |
| Dec 9, 2025 | 6.10 | 6.94 | 6.05 | 6.90 | 6.90 | 10.75% | 9,204,689 |
| Dec 8, 2025 | 6.24 | 6.39 | 5.96 | 6.23 | 6.23 | 2.98% | 7,351,946 |
| Dec 5, 2025 | 6.18 | 6.27 | 5.90 | 6.05 | 6.05 | -5.02% | 8,477,375 |
| Dec 4, 2025 | 5.98 | 6.55 | 5.81 | 6.37 | 6.37 | 5.99% | 14,987,122 |
| Dec 3, 2025 | 5.39 | 6.08 | 5.19 | 6.01 | 6.01 | 28.42% | 22,837,177 |
| Dec 2, 2025 | 4.77 | 4.96 | 4.65 | 4.68 | 4.68 | 1.52% | 4,524,525 |
| Dec 1, 2025 | 4.79 | 4.87 | 4.60 | 4.61 | 4.61 | -6.87% | 3,009,700 |
| Nov 28, 2025 | 4.92 | 5.05 | 4.89 | 4.95 | 4.95 | 2.27% | 3,694,452 |
| Nov 26, 2025 | 4.83 | 4.90 | 4.56 | 4.84 | 4.84 | 3.64% | 4,911,450 |
| Nov 25, 2025 | 4.59 | 4.74 | 4.36 | 4.67 | 4.67 | 0.86% | 4,945,460 |
| Nov 24, 2025 | 4.30 | 4.66 | 4.25 | 4.63 | 4.63 | 8.43% | 5,593,792 |
| Nov 21, 2025 | 4.10 | 4.33 | 3.87 | 4.27 | 4.27 | 1.67% | 6,994,457 |