POET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	13.70	14.97	12.97	13.73	13.73	-1.22%	85,257,867
May 11, 2026	12.09	14.36	11.51	13.90	13.90	26.94%	83,732,599
May 8, 2026	9.81	11.83	9.81	10.95	10.95	14.30%	72,053,317
May 7, 2026	9.54	10.30	9.03	9.58	9.58	-1.44%	42,744,832
May 6, 2026	9.51	10.12	8.85	9.72	9.72	5.54%	67,968,406
May 5, 2026	7.20	9.71	7.03	9.21	9.21	29.54%	84,504,553
May 4, 2026	7.53	7.86	7.07	7.11	7.11	-2.74%	33,016,113
May 1, 2026	6.97	7.48	6.69	7.31	7.31	2.67%	25,926,265
Apr 30, 2026	6.53	7.20	6.38	7.12	7.12	7.88%	29,584,046
Apr 29, 2026	7.80	7.80	6.37	6.60	6.60	-17.81%	70,933,664
Apr 28, 2026	7.54	8.84	7.54	8.03	8.03	1.01%	81,216,400
Apr 27, 2026	9.57	10.42	7.50	7.95	7.95	-47.35%	199,070,233
Apr 24, 2026	13.56	15.50	12.40	15.10	15.10	28.84%	78,851,211
Apr 23, 2026	11.82	12.34	10.77	11.72	11.72	-8.22%	45,812,655
Apr 22, 2026	11.53	12.95	11.31	12.77	12.77	24.59%	84,228,384