POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
14.94
+0.16 (1.08%)
May 21, 2026, 12:15 PM EDT - Market open
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13.99 | 15.10 | 13.84 | 15.15 | - | 2.47% | 26,647,726 |
| May 20, 2026 | 14.75 | 14.90 | 13.58 | 14.78 | 14.78 | 13.08% | 50,728,640 |
| May 19, 2026 | 13.78 | 13.83 | 11.82 | 13.07 | 13.07 | -8.02% | 76,407,026 |
| May 18, 2026 | 17.02 | 17.17 | 13.33 | 14.21 | 14.21 | -11.02% | 74,329,625 |
| 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 |
| Apr 21, 2026 | 9.03 | 11.09 | 8.98 | 10.25 | 10.25 | 19.32% | 59,126,114 |
| Apr 20, 2026 | 7.32 | 9.38 | 7.32 | 8.59 | 8.59 | 18.32% | 45,081,046 |
| Apr 17, 2026 | 7.51 | 7.54 | 7.14 | 7.26 | 7.26 | -1.09% | 9,873,197 |
| Apr 16, 2026 | 7.04 | 7.41 | 7.00 | 7.34 | 7.34 | 5.31% | 10,409,532 |
| Apr 15, 2026 | 6.89 | 7.17 | 6.67 | 6.97 | 6.97 | 3.87% | 10,703,496 |
| Apr 14, 2026 | 7.50 | 7.61 | 6.57 | 6.71 | 6.71 | -8.08% | 23,226,281 |
| Apr 13, 2026 | 7.13 | 7.75 | 7.03 | 7.30 | 7.30 | 3.69% | 21,557,782 |
| Apr 10, 2026 | 6.24 | 7.14 | 6.22 | 7.04 | 7.04 | 15.79% | 18,197,423 |
| Apr 9, 2026 | 6.19 | 6.46 | 6.03 | 6.08 | 6.08 | -2.25% | 6,834,185 |
| Apr 8, 2026 | 6.47 | 6.51 | 6.10 | 6.22 | 6.22 | 4.36% | 6,990,143 |
| Apr 7, 2026 | 5.92 | 5.98 | 5.67 | 5.96 | 5.96 | -1.97% | 7,340,619 |
| Apr 6, 2026 | 6.11 | 6.40 | 6.02 | 6.08 | 6.08 | -0.49% | 7,737,677 |
| Apr 2, 2026 | 5.34 | 6.19 | 5.32 | 6.11 | 6.11 | 9.11% | 9,542,763 |
| Apr 1, 2026 | 5.99 | 6.19 | 5.56 | 5.60 | 5.60 | -5.72% | 10,133,295 |
| Mar 31, 2026 | 5.39 | 5.97 | 5.26 | 5.94 | 5.94 | 16.93% | 12,889,662 |
| Mar 30, 2026 | 5.23 | 5.25 | 4.87 | 5.08 | 5.08 | -2.12% | 9,109,363 |
| Mar 27, 2026 | 5.42 | 5.44 | 5.12 | 5.19 | 5.19 | -5.46% | 7,918,159 |
| Mar 26, 2026 | 5.94 | 5.94 | 5.44 | 5.49 | 5.49 | -10.00% | 9,738,137 |
| Mar 25, 2026 | 5.85 | 6.21 | 5.85 | 6.10 | 6.10 | 6.27% | 8,746,498 |
| Mar 24, 2026 | 5.91 | 6.11 | 5.72 | 5.74 | 5.74 | -5.28% | 7,767,204 |
| Mar 23, 2026 | 6.00 | 6.23 | 5.88 | 6.06 | 6.06 | 2.19% | 7,664,939 |
| Mar 20, 2026 | 6.11 | 6.35 | 5.81 | 5.93 | 5.93 | -4.82% | 7,778,239 |
| Mar 19, 2026 | 5.95 | 6.41 | 5.81 | 6.23 | 6.23 | 0.81% | 8,405,235 |
| Mar 18, 2026 | 6.49 | 6.64 | 6.17 | 6.18 | 6.18 | -5.94% | 9,564,854 |
| Mar 17, 2026 | 6.77 | 6.99 | 6.48 | 6.57 | 6.57 | -4.92% | 9,938,616 |
| Mar 16, 2026 | 7.13 | 7.45 | 6.65 | 6.91 | 6.91 | 1.17% | 14,326,023 |
| Mar 13, 2026 | 7.50 | 7.70 | 6.80 | 6.83 | 6.83 | -8.20% | 12,457,586 |
| Mar 12, 2026 | 7.65 | 8.27 | 7.31 | 7.44 | 7.44 | - | 22,425,008 |