POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
6.90
-0.23 (-3.23%)
Jul 16, 2025, 11:20 AM - Market open
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.04 | 7.07 | 6.75 | 6.95 | - | -2.52% | 1,371,997 |
| Jul 15, 2025 | 7.60 | 7.61 | 7.00 | 7.13 | 7.13 | -4.17% | 3,399,181 |
| Jul 14, 2025 | 7.27 | 7.60 | 6.90 | 7.44 | 7.44 | 3.77% | 3,797,043 |
| Jul 11, 2025 | 6.90 | 7.27 | 6.61 | 7.17 | 7.17 | 2.28% | 3,351,021 |
| Jul 10, 2025 | 6.80 | 7.28 | 6.56 | 7.01 | 7.01 | 14.92% | 8,575,410 |
| Jul 9, 2025 | 5.30 | 6.18 | 5.21 | 6.10 | 6.10 | 18.33% | 4,405,087 |
| Jul 8, 2025 | 5.32 | 5.44 | 5.10 | 5.16 | 5.16 | -2.74% | 1,233,057 |
| Jul 7, 2025 | 5.38 | 5.50 | 5.11 | 5.30 | 5.30 | -8.15% | 3,115,443 |
| Jul 3, 2025 | 5.90 | 6.04 | 5.61 | 5.77 | 5.77 | - | 1,812,943 |
| Jul 2, 2025 | 5.23 | 5.86 | 5.15 | 5.77 | 5.77 | 10.33% | 3,513,623 |
| Jul 1, 2025 | 5.24 | 5.28 | 4.94 | 5.23 | 5.23 | 0.38% | 1,548,236 |
| Jun 30, 2025 | 5.44 | 5.58 | 5.16 | 5.21 | 5.21 | -0.19% | 1,665,884 |
| Jun 27, 2025 | 5.59 | 5.94 | 5.00 | 5.22 | 5.22 | -4.22% | 4,687,993 |
| Jun 26, 2025 | 5.38 | 5.71 | 5.22 | 5.45 | 5.45 | 7.50% | 4,383,469 |
| Jun 25, 2025 | 4.50 | 5.32 | 4.47 | 5.07 | 5.07 | 17.63% | 7,579,567 |
| Jun 24, 2025 | 4.07 | 4.39 | 4.01 | 4.31 | 4.31 | 8.84% | 2,072,408 |
| Jun 23, 2025 | 3.97 | 4.06 | 3.88 | 3.96 | 3.96 | -1.74% | 819,911 |
| Jun 20, 2025 | 4.10 | 4.14 | 3.95 | 4.03 | 4.03 | -1.47% | 743,232 |
| Jun 18, 2025 | 4.06 | 4.14 | 4.04 | 4.09 | 4.09 | 1.24% | 588,275 |
| Jun 17, 2025 | 4.19 | 4.19 | 4.02 | 4.04 | 4.04 | -3.58% | 696,253 |
| Jun 16, 2025 | 4.17 | 4.30 | 4.15 | 4.19 | 4.19 | 0.48% | 991,124 |
| Jun 13, 2025 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 0.97% | 665,819 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.03 | 4.13 | 4.13 | -0.72% | 652,295 |
| Jun 11, 2025 | 4.27 | 4.37 | 4.12 | 4.16 | 4.16 | -2.35% | 980,469 |
| Jun 10, 2025 | 4.20 | 4.29 | 4.18 | 4.26 | 4.26 | 1.19% | 461,108 |
| Jun 9, 2025 | 4.23 | 4.23 | 4.10 | 4.21 | 4.21 | 0.48% | 659,579 |
| Jun 6, 2025 | 4.15 | 4.23 | 4.08 | 4.19 | 4.19 | 3.20% | 949,642 |
| Jun 5, 2025 | 4.48 | 4.49 | 4.05 | 4.06 | 4.06 | -9.38% | 1,791,006 |
| Jun 4, 2025 | 4.40 | 4.59 | 4.31 | 4.48 | 4.48 | 3.23% | 1,052,490 |
| Jun 3, 2025 | 4.22 | 4.39 | 4.06 | 4.34 | 4.34 | 3.83% | 875,091 |
| Jun 2, 2025 | 4.23 | 4.32 | 4.17 | 4.18 | 4.18 | -3.58% | 703,579 |
| May 30, 2025 | 4.39 | 4.43 | 4.15 | 4.34 | 4.34 | -1.70% | 842,576 |
| May 29, 2025 | 4.59 | 4.68 | 4.37 | 4.41 | 4.41 | 0.23% | 1,262,930 |
| May 28, 2025 | 4.61 | 4.63 | 4.31 | 4.40 | 4.40 | -3.51% | 962,681 |
| May 27, 2025 | 4.50 | 4.80 | 4.48 | 4.56 | 4.56 | 4.11% | 1,271,769 |
| May 23, 2025 | 4.38 | 4.46 | 4.32 | 4.38 | 4.38 | -1.35% | 506,928 |
| May 22, 2025 | 4.38 | 4.58 | 4.37 | 4.44 | 4.44 | 1.60% | 472,533 |
| May 21, 2025 | 4.67 | 4.82 | 4.37 | 4.37 | 4.37 | -6.42% | 1,534,841 |
| May 20, 2025 | 4.73 | 4.75 | 4.57 | 4.67 | 4.67 | -0.64% | 487,631 |
| May 19, 2025 | 4.57 | 4.75 | 4.46 | 4.70 | 4.70 | -0.21% | 510,064 |
| May 16, 2025 | 4.48 | 4.73 | 4.45 | 4.71 | 4.71 | 5.13% | 746,967 |
| May 15, 2025 | 4.42 | 4.49 | 4.29 | 4.48 | 4.48 | -0.22% | 376,432 |
| May 14, 2025 | 4.40 | 4.51 | 4.36 | 4.49 | 4.49 | 2.39% | 491,315 |
| May 13, 2025 | 4.48 | 4.48 | 4.24 | 4.39 | 4.39 | -1.68% | 729,590 |
| May 12, 2025 | 4.60 | 4.61 | 4.42 | 4.46 | 4.46 | -0.45% | 805,609 |
| May 9, 2025 | 4.48 | 4.60 | 4.39 | 4.48 | 4.48 | 1.36% | 751,473 |
| May 8, 2025 | 4.36 | 4.48 | 4.32 | 4.42 | 4.42 | 1.84% | 380,118 |
| May 7, 2025 | 4.26 | 4.38 | 4.25 | 4.34 | 4.34 | 2.36% | 791,632 |
| May 6, 2025 | 4.28 | 4.28 | 4.10 | 4.24 | 4.24 | -1.62% | 287,355 |
| May 5, 2025 | 4.27 | 4.50 | 4.25 | 4.31 | 4.31 | -0.69% | 454,393 |