POET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.90	11.82	10.75	10.98	10.98	1.90%	22,006,850
Jun 9, 2026	12.25	12.47	10.11	10.77	10.77	-12.30%	43,116,542
Jun 8, 2026	12.31	13.07	11.77	12.28	12.28	3.54%	27,247,480
Jun 5, 2026	14.56	14.79	11.80	11.86	11.86	-23.36%	56,411,849
Jun 4, 2026	14.40	15.94	13.75	15.48	15.48	0.62%	31,546,238
Jun 3, 2026	13.86	15.82	13.22	15.38	15.38	11.29%	54,822,474
Jun 2, 2026	14.51	15.27	13.66	13.82	13.82	-0.50%	38,257,725
Jun 1, 2026	11.98	14.43	11.62	13.89	13.89	13.02%	46,239,177
May 29, 2026	13.06	13.06	11.50	12.29	12.29	-7.32%	30,913,599
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
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