POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
4.680
+0.070 (1.52%)
At close: Dec 2, 2025, 4:00 PM EST
5.17
+0.49 (10.47%)
Pre-market: Dec 3, 2025, 7:05 AM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.77 | 4.96 | 4.65 | 4.68 | 4.68 | 1.52% | 4,424,773 |
| Dec 1, 2025 | 4.79 | 4.87 | 4.60 | 4.61 | 4.61 | -6.87% | 2,979,360 |
| Nov 28, 2025 | 4.92 | 5.05 | 4.89 | 4.95 | 4.95 | 2.27% | 3,627,412 |
| Nov 26, 2025 | 4.83 | 4.90 | 4.56 | 4.84 | 4.84 | 3.64% | 4,387,071 |
| Nov 25, 2025 | 4.59 | 4.74 | 4.36 | 4.67 | 4.67 | 0.86% | 4,895,846 |
| Nov 24, 2025 | 4.30 | 4.66 | 4.25 | 4.63 | 4.63 | 8.43% | 5,436,106 |
| Nov 21, 2025 | 4.10 | 4.33 | 3.87 | 4.27 | 4.27 | 1.67% | 6,943,918 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.17 | 4.20 | 4.20 | -1.18% | 8,499,611 |
| Nov 19, 2025 | 4.32 | 4.39 | 4.17 | 4.25 | 4.25 | -0.93% | 6,500,969 |
| Nov 18, 2025 | 4.09 | 4.38 | 4.07 | 4.29 | 4.29 | 2.88% | 7,245,324 |
| Nov 17, 2025 | 4.39 | 4.50 | 4.11 | 4.17 | 4.17 | -5.23% | 6,126,088 |
| Nov 14, 2025 | 4.20 | 4.84 | 4.18 | 4.40 | 4.40 | -6.38% | 11,083,816 |
| Nov 13, 2025 | 4.90 | 4.99 | 4.58 | 4.70 | 4.70 | -6.93% | 9,838,214 |
| Nov 12, 2025 | 5.28 | 5.37 | 4.91 | 5.05 | 5.05 | -4.54% | 11,289,377 |
| Nov 11, 2025 | 5.38 | 5.48 | 5.13 | 5.29 | 5.29 | 0.19% | 8,802,415 |
| Nov 10, 2025 | 5.71 | 5.74 | 5.25 | 5.28 | 5.28 | -2.04% | 8,870,946 |
| Nov 7, 2025 | 5.11 | 5.44 | 4.97 | 5.39 | 5.39 | 1.32% | 10,804,022 |
| Nov 6, 2025 | 6.13 | 6.15 | 5.30 | 5.32 | 5.32 | -11.85% | 13,826,600 |
| Nov 5, 2025 | 6.07 | 6.10 | 5.86 | 6.04 | 6.04 | 1.43% | 7,847,896 |
| Nov 4, 2025 | 6.25 | 6.45 | 5.80 | 5.95 | 5.95 | -9.85% | 14,341,955 |
| Nov 3, 2025 | 6.82 | 7.30 | 6.52 | 6.60 | 6.60 | 2.48% | 15,343,220 |
| Oct 31, 2025 | 6.49 | 6.76 | 6.28 | 6.44 | 6.44 | 0.94% | 10,570,503 |
| Oct 30, 2025 | 6.55 | 6.65 | 6.36 | 6.38 | 6.38 | -3.77% | 9,122,756 |
| Oct 29, 2025 | 7.12 | 7.12 | 6.50 | 6.63 | 6.63 | -6.22% | 17,401,859 |
| Oct 28, 2025 | 7.55 | 7.58 | 7.02 | 7.07 | 7.07 | -4.59% | 12,075,275 |
| Oct 27, 2025 | 8.21 | 8.22 | 7.37 | 7.41 | 7.41 | -9.96% | 20,177,230 |
| Oct 24, 2025 | 7.58 | 8.59 | 7.51 | 8.23 | 8.23 | 12.59% | 19,277,803 |
| Oct 23, 2025 | 7.28 | 7.94 | 7.12 | 7.31 | 7.31 | -0.81% | 11,222,939 |
| Oct 22, 2025 | 7.74 | 8.65 | 7.01 | 7.37 | 7.37 | -1.07% | 25,099,315 |
| Oct 21, 2025 | 7.90 | 8.17 | 7.29 | 7.45 | 7.45 | -1.84% | 11,706,891 |
| Oct 20, 2025 | 7.19 | 7.90 | 7.00 | 7.59 | 7.59 | 8.12% | 12,253,992 |
| Oct 17, 2025 | 7.40 | 7.56 | 6.98 | 7.02 | 7.02 | -7.14% | 10,389,874 |
| Oct 16, 2025 | 8.56 | 8.84 | 7.54 | 7.56 | 7.56 | -9.13% | 12,831,068 |
| Oct 15, 2025 | 9.37 | 9.41 | 7.91 | 8.32 | 8.32 | -8.07% | 21,046,982 |
| Oct 14, 2025 | 8.00 | 9.40 | 7.89 | 9.05 | 9.05 | 7.35% | 20,248,793 |
| Oct 13, 2025 | 7.98 | 8.54 | 7.41 | 8.43 | 8.43 | 10.48% | 18,561,220 |
| Oct 10, 2025 | 8.52 | 8.52 | 7.25 | 7.63 | 7.63 | -13.49% | 29,694,604 |
| Oct 9, 2025 | 9.26 | 9.41 | 8.41 | 8.82 | 8.82 | -4.34% | 32,546,286 |
| Oct 8, 2025 | 8.53 | 9.22 | 8.01 | 9.22 | 9.22 | 17.01% | 59,213,730 |
| Oct 7, 2025 | 6.73 | 8.13 | 6.47 | 7.88 | 7.88 | 23.51% | 40,896,697 |
| Oct 6, 2025 | 6.37 | 6.57 | 6.21 | 6.38 | 6.38 | 2.57% | 5,088,940 |
| Oct 3, 2025 | 6.51 | 6.63 | 6.07 | 6.22 | 6.22 | -4.31% | 4,349,300 |
| Oct 2, 2025 | 6.26 | 6.60 | 6.12 | 6.50 | 6.50 | 9.43% | 6,010,271 |
| Oct 1, 2025 | 5.53 | 6.09 | 5.45 | 5.94 | 5.94 | 7.22% | 4,458,272 |
| Sep 30, 2025 | 5.48 | 5.73 | 5.38 | 5.54 | 5.54 | 0.91% | 3,132,926 |
| Sep 29, 2025 | 5.85 | 5.91 | 5.28 | 5.49 | 5.49 | -4.69% | 4,530,754 |
| Sep 26, 2025 | 6.59 | 6.59 | 5.70 | 5.76 | 5.76 | -6.95% | 5,546,968 |
| 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 |