POET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	7.52	7.52	6.86	6.91	-	-9.08%	12,158,576
Jul 23, 2026	7.53	7.93	7.51	7.60	7.60	-0.65%	8,627,027
Jul 22, 2026	8.06	8.21	7.63	7.65	7.65	-8.60%	12,107,114
Jul 21, 2026	7.82	8.45	7.77	8.37	8.37	12.05%	14,426,534
Jul 20, 2026	7.57	7.75	7.35	7.47	7.47	1.08%	9,828,966
Jul 17, 2026	7.35	7.70	7.19	7.39	7.39	-3.65%	14,493,198
Jul 16, 2026	7.93	8.06	7.47	7.67	7.67	-7.26%	16,302,352
Jul 15, 2026	8.97	9.15	8.14	8.27	8.27	-6.13%	14,906,964
Jul 14, 2026	8.38	8.85	8.25	8.81	8.81	10.13%	13,424,410
Jul 13, 2026	8.22	8.27	7.82	8.00	8.00	-3.73%	11,632,947
Jul 10, 2026	8.57	8.60	8.24	8.31	8.31	-4.48%	8,324,742
Jul 9, 2026	8.75	9.15	8.68	8.70	8.70	2.23%	11,870,989
Jul 8, 2026	8.24	8.82	8.13	8.51	8.51	2.90%	10,412,839
Jul 7, 2026	8.53	8.78	8.06	8.27	8.27	-7.60%	12,360,378
Jul 6, 2026	8.92	9.25	8.77	8.95	8.95	2.17%	9,655,035
Jul 2, 2026	9.70	10.01	8.52	8.76	8.76	-9.69%	18,146,789
Jul 1, 2026	9.96	10.07	9.53	9.70	9.70	-5.64%	15,586,511
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
Jun 3, 2026	13.86	15.82	13.22	15.38	15.38	11.29%	55,617,571
Jun 2, 2026	14.51	15.27	13.66	13.82	13.82	-0.50%	38,634,686
Jun 1, 2026	11.98	14.43	11.62	13.89	13.89	13.02%	46,537,379
May 29, 2026	13.06	13.06	11.50	12.29	12.29	-7.32%	30,965,874
May 28, 2026	13.07	13.55	12.62	13.26	13.26	-0.15%	21,122,224
May 27, 2026	13.01	13.55	12.71	13.28	13.28	-0.52%	23,521,460
May 26, 2026	15.07	15.08	13.11	13.35	13.35	-8.50%	46,121,163
May 22, 2026	14.93	15.40	14.32	14.59	14.59	-1.55%	33,765,990
May 21, 2026	13.99	15.33	13.84	14.82	14.82	0.27%	50,762,171
May 20, 2026	14.75	14.90	13.58	14.78	14.78	13.08%	53,364,245
May 19, 2026	13.78	13.83	11.82	13.07	13.07	-8.02%	76,703,190
May 18, 2026	17.02	17.17	13.33	14.21	14.21	-11.02%	75,257,957
May 15, 2026	18.32	20.27	15.95	15.97	15.97	-22.36%	100,641,642
May 14, 2026	17.41	20.81	17.39	20.57	20.57	43.15%	133,109,935
May 13, 2026	14.41	14.75	12.94	14.37	14.37	4.66%	49,862,597