POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
9.58
+0.67 (7.52%)
At close: Aug 14, 2026, 4:00 PM EDT
9.54
-0.04 (-0.42%)
After-hours: Aug 14, 2026, 7:59 PM EDT
POET Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.91 | 9.67 | 8.91 | 9.58 | 9.58 | 7.52% | 16,163,082 |
| Aug 13, 2026 | 8.80 | 9.50 | 8.70 | 8.91 | 8.91 | 0.45% | 17,593,043 |
| Aug 12, 2026 | 8.98 | 9.05 | 8.65 | 8.87 | 8.87 | 3.26% | 10,159,869 |
| Aug 11, 2026 | 8.54 | 8.68 | 8.38 | 8.59 | 8.59 | 0.35% | 11,027,597 |
| Aug 10, 2026 | 9.09 | 9.25 | 8.50 | 8.56 | 8.56 | -3.93% | 14,371,248 |
| Aug 7, 2026 | 8.99 | 9.17 | 8.61 | 8.91 | 8.91 | 4.45% | 17,179,898 |
| Aug 6, 2026 | 7.93 | 9.14 | 7.80 | 8.53 | 8.53 | 5.44% | 18,904,689 |
| Aug 5, 2026 | 8.24 | 8.53 | 8.06 | 8.09 | 8.09 | -5.60% | 9,785,071 |
| Aug 4, 2026 | 8.35 | 8.68 | 8.13 | 8.57 | 8.57 | 16.44% | 24,487,313 |
| Aug 3, 2026 | 6.72 | 7.40 | 6.65 | 7.36 | 7.36 | 5.29% | 9,932,959 |
| Jul 31, 2026 | 7.67 | 7.74 | 6.97 | 6.99 | 6.99 | -3.98% | 11,832,074 |
| Jul 30, 2026 | 6.76 | 7.30 | 6.68 | 7.28 | 7.28 | 14.29% | 10,076,980 |
| Jul 29, 2026 | 6.71 | 6.93 | 6.36 | 6.37 | 6.37 | -5.77% | 9,713,581 |
| Jul 28, 2026 | 6.71 | 6.80 | 6.28 | 6.76 | 6.76 | -4.65% | 10,812,809 |
| Jul 27, 2026 | 7.05 | 7.23 | 6.75 | 7.09 | 7.09 | 2.90% | 9,692,953 |
| Jul 24, 2026 | 7.53 | 7.55 | 6.86 | 6.89 | 6.89 | -9.34% | 13,706,116 |
| Jul 23, 2026 | 7.53 | 7.93 | 7.51 | 7.60 | 7.60 | -0.65% | 8,709,126 |
| Jul 22, 2026 | 8.06 | 8.21 | 7.63 | 7.65 | 7.65 | -8.60% | 12,321,610 |
| Jul 21, 2026 | 7.82 | 8.45 | 7.77 | 8.37 | 8.37 | 12.05% | 14,804,956 |
| Jul 20, 2026 | 7.57 | 7.75 | 7.35 | 7.47 | 7.47 | 1.08% | 9,926,150 |
| Jul 17, 2026 | 7.35 | 7.70 | 7.19 | 7.39 | 7.39 | -3.65% | 14,596,529 |
| Jul 16, 2026 | 7.93 | 8.06 | 7.47 | 7.67 | 7.67 | -7.26% | 16,518,214 |
| Jul 15, 2026 | 8.97 | 9.15 | 8.14 | 8.27 | 8.27 | -6.13% | 15,150,374 |
| Jul 14, 2026 | 8.38 | 8.85 | 8.25 | 8.81 | 8.81 | 10.13% | 13,671,734 |
| Jul 13, 2026 | 8.22 | 8.27 | 7.82 | 8.00 | 8.00 | -3.73% | 11,723,687 |
| Jul 10, 2026 | 8.57 | 8.60 | 8.24 | 8.31 | 8.31 | -4.48% | 8,477,131 |
| Jul 9, 2026 | 8.75 | 9.15 | 8.68 | 8.70 | 8.70 | 2.23% | 11,969,292 |
| Jul 8, 2026 | 8.24 | 8.82 | 8.13 | 8.51 | 8.51 | 2.90% | 10,523,000 |
| Jul 7, 2026 | 8.53 | 8.78 | 8.06 | 8.27 | 8.27 | -7.60% | 12,590,473 |
| Jul 6, 2026 | 8.92 | 9.25 | 8.77 | 8.95 | 8.95 | 2.17% | 9,758,406 |
| Jul 2, 2026 | 9.70 | 10.01 | 8.52 | 8.76 | 8.76 | -9.69% | 18,466,531 |
| Jul 1, 2026 | 9.96 | 10.07 | 9.53 | 9.70 | 9.70 | -5.64% | 15,603,997 |
| Jun 30, 2026 | 9.84 | 10.38 | 9.62 | 10.28 | 10.28 | 4.37% | 15,180,355 |
| Jun 29, 2026 | 9.58 | 10.06 | 8.68 | 9.85 | 9.85 | 4.34% | 24,443,591 |
| Jun 26, 2026 | 9.89 | 9.97 | 9.30 | 9.44 | 9.44 | -6.81% | 22,101,700 |
| Jun 25, 2026 | 11.10 | 11.10 | 9.59 | 10.13 | 10.13 | -4.97% | 20,535,537 |
| Jun 24, 2026 | 10.81 | 11.65 | 10.35 | 10.66 | 10.66 | -0.65% | 22,015,227 |
| Jun 23, 2026 | 11.25 | 11.71 | 10.61 | 10.73 | 10.73 | -11.25% | 17,404,987 |
| Jun 22, 2026 | 12.21 | 12.70 | 11.72 | 12.09 | 12.09 | -0.49% | 17,016,331 |
| Jun 18, 2026 | 12.25 | 12.36 | 11.59 | 12.15 | 12.15 | 1.67% | 19,384,795 |
| Jun 17, 2026 | 13.06 | 13.23 | 11.95 | 11.95 | 11.95 | -5.50% | 18,187,383 |
| Jun 16, 2026 | 13.55 | 14.18 | 12.54 | 12.65 | 12.65 | -9.22% | 24,676,433 |
| Jun 15, 2026 | 13.15 | 15.08 | 12.84 | 13.93 | 13.93 | 11.17% | 44,768,048 |
| Jun 12, 2026 | 11.14 | 12.93 | 11.02 | 12.53 | 12.53 | 11.38% | 34,162,850 |
| Jun 11, 2026 | 10.80 | 11.68 | 10.56 | 11.25 | 11.25 | 2.51% | 27,858,861 |
| Jun 10, 2026 | 10.90 | 11.82 | 10.75 | 10.98 | 10.98 | 1.90% | 22,430,296 |
| Jun 9, 2026 | 12.25 | 12.47 | 10.11 | 10.77 | 10.77 | -12.30% | 43,423,499 |
| Jun 8, 2026 | 12.31 | 13.07 | 11.77 | 12.28 | 12.28 | 3.54% | 27,375,603 |
| Jun 5, 2026 | 14.56 | 14.79 | 11.80 | 11.86 | 11.86 | -23.36% | 57,201,960 |
| Jun 4, 2026 | 14.40 | 15.94 | 13.75 | 15.48 | 15.48 | 0.62% | 31,907,814 |