POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
5.93
-0.30 (-4.82%)
Mar 20, 2026, 1:42 PM EDT - Market open
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.11 | 6.35 | 6.03 | 6.07 | - | -2.65% | 3,784,813 |
| Mar 19, 2026 | 5.95 | 6.41 | 5.81 | 6.23 | 6.23 | 0.81% | 8,230,254 |
| Mar 18, 2026 | 6.49 | 6.64 | 6.17 | 6.18 | 6.18 | -5.94% | 8,914,962 |
| Mar 17, 2026 | 6.77 | 6.99 | 6.48 | 6.57 | 6.57 | -4.92% | 9,823,538 |
| Mar 16, 2026 | 7.13 | 7.45 | 6.65 | 6.91 | 6.91 | 1.17% | 14,146,674 |
| Mar 13, 2026 | 7.50 | 7.70 | 6.80 | 6.83 | 6.83 | -8.20% | 12,350,035 |
| Mar 12, 2026 | 7.65 | 8.27 | 7.31 | 7.44 | 7.44 | - | 22,274,848 |
| Mar 11, 2026 | 6.96 | 7.47 | 6.92 | 7.44 | 7.44 | 6.29% | 9,071,044 |
| Mar 10, 2026 | 6.71 | 7.23 | 6.62 | 7.00 | 7.00 | 4.63% | 9,531,058 |
| Mar 9, 2026 | 6.10 | 6.78 | 6.00 | 6.69 | 6.69 | 6.53% | 6,815,187 |
| Mar 6, 2026 | 6.49 | 7.10 | 6.26 | 6.28 | 6.28 | -5.42% | 9,977,217 |
| Mar 5, 2026 | 6.58 | 7.03 | 6.45 | 6.64 | 6.64 | -2.92% | 6,361,199 |
| Mar 4, 2026 | 7.21 | 7.28 | 6.78 | 6.84 | 6.84 | -2.84% | 10,053,848 |
| Mar 3, 2026 | 6.57 | 7.31 | 6.55 | 7.04 | 7.04 | 1.88% | 16,840,471 |
| Mar 2, 2026 | 5.98 | 6.92 | 5.91 | 6.91 | 6.91 | 15.17% | 14,381,870 |
| Feb 27, 2026 | 5.99 | 6.19 | 5.85 | 6.00 | 6.00 | -3.85% | 4,712,439 |
| Feb 26, 2026 | 6.26 | 6.35 | 5.97 | 6.24 | 6.24 | -1.89% | 6,595,157 |
| Feb 25, 2026 | 6.20 | 6.52 | 6.12 | 6.36 | 6.36 | 4.09% | 5,488,064 |
| Feb 24, 2026 | 5.63 | 6.14 | 5.61 | 6.11 | 6.11 | 10.69% | 6,431,040 |
| Feb 23, 2026 | 5.57 | 5.61 | 5.39 | 5.52 | 5.52 | -2.99% | 3,166,897 |
| Feb 20, 2026 | 5.47 | 5.97 | 5.47 | 5.69 | 5.69 | 2.15% | 5,205,133 |
| Feb 19, 2026 | 5.41 | 5.63 | 5.38 | 5.57 | 5.57 | -0.18% | 3,201,458 |
| Feb 18, 2026 | 5.58 | 5.82 | 5.48 | 5.58 | 5.58 | 1.09% | 4,036,503 |
| Feb 17, 2026 | 5.50 | 5.62 | 5.31 | 5.52 | 5.52 | -1.08% | 4,453,064 |
| Feb 13, 2026 | 5.65 | 5.85 | 5.50 | 5.58 | 5.58 | -1.24% | 5,452,597 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.53 | 5.65 | 5.65 | -3.09% | 4,651,551 |
| Feb 11, 2026 | 6.00 | 6.03 | 5.68 | 5.83 | 5.83 | -0.17% | 4,901,322 |
| Feb 10, 2026 | 6.11 | 6.17 | 5.83 | 5.84 | 5.84 | -5.96% | 5,462,605 |
| Feb 9, 2026 | 5.75 | 6.23 | 5.70 | 6.21 | 6.21 | 5.79% | 7,681,187 |
| Feb 6, 2026 | 5.35 | 5.92 | 5.34 | 5.87 | 5.87 | 13.43% | 8,307,044 |
| Feb 5, 2026 | 5.39 | 5.55 | 5.13 | 5.18 | 5.18 | -7.75% | 9,856,797 |
| Feb 4, 2026 | 5.99 | 6.08 | 5.40 | 5.61 | 5.61 | -7.12% | 8,518,482 |
| Feb 3, 2026 | 6.14 | 6.23 | 5.71 | 6.04 | 6.04 | 3.42% | 8,131,663 |
| Feb 2, 2026 | 5.61 | 6.02 | 5.59 | 5.84 | 5.84 | 0.69% | 7,672,633 |
| Jan 30, 2026 | 5.80 | 6.21 | 5.70 | 5.80 | 5.80 | -2.52% | 8,272,246 |
| Jan 29, 2026 | 6.26 | 6.26 | 5.83 | 5.95 | 5.95 | -4.34% | 12,884,868 |
| Jan 28, 2026 | 6.78 | 6.79 | 6.15 | 6.22 | 6.22 | -8.39% | 14,549,177 |
| Jan 27, 2026 | 6.50 | 7.08 | 6.50 | 6.79 | 6.79 | 5.11% | 8,689,019 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.43 | 6.46 | 6.46 | -6.51% | 14,766,809 |
| Jan 23, 2026 | 7.18 | 7.19 | 6.71 | 6.91 | 6.91 | -0.43% | 14,171,305 |
| Jan 22, 2026 | 7.70 | 7.71 | 6.93 | 6.94 | 6.94 | -17.08% | 31,008,441 |
| Jan 21, 2026 | 8.53 | 8.72 | 7.76 | 8.37 | 8.37 | 1.58% | 8,447,977 |
| Jan 20, 2026 | 7.97 | 9.14 | 7.87 | 8.24 | 8.24 | -0.72% | 14,433,325 |
| Jan 16, 2026 | 8.46 | 8.64 | 7.98 | 8.30 | 8.30 | -0.12% | 7,008,890 |
| 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 |