POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
5.52
+0.09 (1.66%)
At close: Oct 19, 2026, 4:00 PM EDT
5.60
+0.08 (1.44%)
After-hours: Oct 19, 2026, 7:59 PM EDT
POET Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.73 | 5.74 | 5.45 | 5.52 | 5.52 | 1.66% | 6,921,088 |
| Oct 16, 2026 | 5.87 | 5.98 | 5.42 | 5.43 | 5.43 | -9.65% | 12,086,839 |
| Oct 15, 2026 | 5.56 | 6.10 | 5.43 | 6.01 | 6.01 | 2.91% | 11,526,692 |
| Oct 14, 2026 | 6.12 | 6.16 | 5.78 | 5.84 | 5.84 | -7.59% | 12,205,956 |
| Oct 13, 2026 | 6.21 | 6.37 | 6.13 | 6.32 | 6.32 | -1.40% | 8,150,931 |
| Oct 12, 2026 | 6.81 | 6.87 | 6.40 | 6.41 | 6.41 | -8.03% | 10,665,952 |
| Oct 9, 2026 | 7.26 | 7.26 | 6.87 | 6.97 | 6.97 | -0.99% | 7,756,751 |
| Oct 8, 2026 | 7.22 | 7.26 | 6.82 | 7.04 | 7.04 | -5.06% | 11,944,963 |
| Oct 7, 2026 | 7.54 | 7.60 | 7.24 | 7.42 | 7.42 | -3.83% | 10,260,414 |
| Oct 6, 2026 | 7.91 | 8.19 | 7.64 | 7.71 | 7.71 | -1.28% | 8,123,480 |
| Oct 5, 2026 | 7.82 | 7.83 | 7.49 | 7.81 | 7.81 | 0.26% | 7,411,464 |
| Oct 2, 2026 | 7.80 | 8.20 | 7.66 | 7.79 | 7.79 | 1.96% | 8,478,119 |
| Oct 1, 2026 | 7.56 | 7.80 | 7.39 | 7.64 | 7.64 | 2.14% | 7,722,379 |
| Sep 30, 2026 | 7.76 | 7.80 | 7.45 | 7.48 | 7.48 | -2.48% | 6,950,837 |
| Sep 29, 2026 | 7.71 | 7.93 | 7.54 | 7.67 | 7.67 | 3.51% | 6,907,644 |
| Sep 28, 2026 | 7.59 | 7.67 | 7.32 | 7.41 | 7.41 | -4.63% | 9,056,438 |
| Sep 25, 2026 | 7.88 | 7.94 | 7.68 | 7.77 | 7.77 | 0.26% | 4,114,858 |
| Sep 24, 2026 | 7.67 | 7.82 | 7.55 | 7.75 | 7.75 | -0.64% | 6,803,949 |
| Sep 23, 2026 | 8.10 | 8.14 | 7.80 | 7.80 | 7.80 | -4.53% | 8,017,807 |
| Sep 22, 2026 | 8.18 | 8.29 | 8.02 | 8.17 | 8.17 | -2.85% | 10,120,916 |
| Sep 21, 2026 | 8.13 | 8.65 | 8.01 | 8.41 | 8.41 | 7.82% | 12,887,498 |
| Sep 18, 2026 | 7.63 | 7.83 | 7.45 | 7.80 | 7.80 | 3.86% | 7,118,055 |
| Sep 17, 2026 | 7.69 | 7.77 | 7.46 | 7.51 | 7.51 | 1.49% | 6,485,687 |
| Sep 16, 2026 | 7.43 | 7.48 | 7.18 | 7.40 | 7.40 | 2.64% | 5,729,665 |
| Sep 15, 2026 | 7.43 | 7.51 | 7.20 | 7.21 | 7.21 | -2.96% | 6,278,856 |
| Sep 14, 2026 | 7.39 | 7.68 | 7.35 | 7.43 | 7.43 | -6.54% | 8,840,796 |
| Sep 11, 2026 | 7.76 | 8.11 | 7.67 | 7.95 | 7.95 | 4.61% | 8,151,359 |
| Sep 10, 2026 | 7.77 | 7.94 | 7.57 | 7.60 | 7.60 | -5.00% | 6,886,908 |
| Sep 9, 2026 | 8.20 | 8.33 | 7.96 | 8.00 | 8.00 | -3.73% | 8,653,605 |
| Sep 8, 2026 | 8.00 | 8.75 | 8.00 | 8.31 | 8.31 | 4.92% | 17,893,489 |
| Sep 4, 2026 | 7.47 | 7.93 | 7.38 | 7.92 | 7.92 | 8.05% | 11,087,958 |
| Sep 3, 2026 | 7.27 | 7.40 | 7.10 | 7.33 | 7.33 | 0.55% | 6,172,755 |
| Sep 2, 2026 | 7.13 | 7.30 | 7.02 | 7.29 | 7.29 | 2.68% | 5,655,978 |
| Sep 1, 2026 | 7.20 | 7.34 | 7.05 | 7.10 | 7.10 | -4.83% | 7,649,828 |
| Aug 31, 2026 | 7.55 | 7.69 | 7.40 | 7.46 | 7.46 | -0.53% | 5,257,888 |
| Aug 28, 2026 | 8.09 | 8.09 | 7.49 | 7.50 | 7.50 | -8.42% | 10,700,880 |
| Aug 27, 2026 | 8.37 | 8.42 | 8.10 | 8.19 | 8.19 | 1.36% | 7,492,773 |
| Aug 26, 2026 | 7.98 | 8.18 | 7.82 | 8.08 | 8.08 | - | 5,683,390 |
| Aug 25, 2026 | 7.99 | 8.09 | 7.83 | 8.08 | 8.08 | 4.26% | 4,972,046 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.68 | 7.75 | 7.75 | -6.06% | 9,590,078 |
| Aug 21, 2026 | 8.30 | 8.43 | 8.14 | 8.25 | 8.25 | -0.24% | 5,886,992 |
| Aug 20, 2026 | 8.43 | 8.50 | 8.14 | 8.27 | 8.27 | -2.01% | 6,774,128 |
| Aug 19, 2026 | 8.56 | 8.67 | 8.08 | 8.44 | 8.44 | -0.47% | 7,782,834 |
| Aug 18, 2026 | 8.78 | 9.08 | 8.43 | 8.48 | 8.48 | -9.79% | 11,821,422 |
| Aug 17, 2026 | 9.74 | 10.00 | 9.29 | 9.40 | 9.40 | -1.88% | 11,717,445 |
| Aug 14, 2026 | 8.91 | 9.67 | 8.91 | 9.58 | 9.58 | 7.52% | 16,318,935 |
| Aug 13, 2026 | 8.80 | 9.50 | 8.70 | 8.91 | 8.91 | 0.45% | 17,624,459 |
| 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 |