POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
7.45
-0.14 (-1.84%)
At close: Oct 21, 2025, 4:00 PM EDT
7.44
-0.01 (-0.13%)
After-hours: Oct 21, 2025, 7:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |