POET Technologies Inc. POET
NASDAQ · United States · Producer Manufacturing
$7.60+0.11 (+1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.60 | +1.60% | $7.56 | $7.75 | $7.39 | 4.64M |
| 2026-09-30 | $7.48 | -2.48% | $7.76 | $7.80 | $7.45 | 6.91M |
| 2026-09-29 | $7.67 | +3.51% | $7.71 | $7.93 | $7.54 | 6.91M |
| 2026-09-28 | $7.41 | -4.63% | $7.59 | $7.67 | $7.32 | 9.06M |
| 2026-09-25 | $7.77 | +0.26% | $7.88 | $7.94 | $7.68 | 4.11M |
| 2026-09-24 | $7.75 | -0.64% | $7.67 | $7.82 | $7.55 | 6.80M |
| 2026-09-23 | $7.80 | -4.53% | $8.10 | $8.14 | $7.80 | 8.02M |
| 2026-09-22 | $8.17 | -2.85% | $8.18 | $8.29 | $8.02 | 10.12M |
| 2026-09-21 | $8.41 | +7.82% | $8.13 | $8.65 | $8.01 | 12.89M |
| 2026-09-18 | $7.80 | +3.86% | $7.63 | $7.83 | $7.45 | 7.12M |
| 2026-09-17 | $7.51 | +1.49% | $7.69 | $7.77 | $7.46 | 6.49M |
| 2026-09-16 | $7.40 | +2.64% | $7.43 | $7.48 | $7.18 | 5.73M |
| 2026-09-15 | $7.21 | -2.96% | $7.43 | $7.51 | $7.20 | 6.28M |
| 2026-09-14 | $7.43 | -6.54% | $7.39 | $7.68 | $7.35 | 8.84M |
| 2026-09-11 | $7.95 | +4.61% | $7.76 | $8.11 | $7.67 | 8.15M |
| 2026-09-10 | $7.60 | -5.00% | $7.77 | $7.94 | $7.57 | 6.89M |
| 2026-09-09 | $8.00 | -3.73% | $8.20 | $8.33 | $7.96 | 8.65M |
| 2026-09-08 | $8.31 | +4.92% | $8.00 | $8.75 | $8.00 | 17.89M |
| 2026-09-04 | $7.92 | +8.05% | $7.47 | $7.93 | $7.38 | 11.09M |
| 2026-09-03 | $7.33 | +0.55% | $7.27 | $7.40 | $7.10 | 6.17M |
| 2026-09-02 | $7.29 | +2.68% | $7.13 | $7.30 | $7.02 | 5.66M |
| 2026-09-01 | $7.10 | -4.83% | $7.20 | $7.34 | $7.05 | 7.65M |
| 2026-08-31 | $7.46 | -0.53% | $7.55 | $7.69 | $7.40 | 5.26M |
| 2026-08-28 | $7.50 | -8.42% | $8.09 | $8.09 | $7.49 | 10.70M |
| 2026-08-27 | $8.19 | +1.36% | $8.37 | $8.42 | $8.10 | 7.49M |
| 2026-08-26 | $8.08 | 0.00% | $7.98 | $8.18 | $7.82 | 5.68M |
| 2026-08-25 | $8.08 | +4.26% | $7.99 | $8.09 | $7.83 | 4.97M |
| 2026-08-24 | $7.75 | -6.06% | $8.00 | $8.01 | $7.68 | 9.59M |
| 2026-08-21 | $8.25 | -0.24% | $8.30 | $8.43 | $8.14 | 5.89M |
| 2026-08-20 | $8.27 | -2.01% | $8.43 | $8.50 | $8.14 | 6.77M |
| 2026-08-19 | $8.44 | -0.47% | $8.56 | $8.67 | $8.08 | 7.78M |
| 2026-08-18 | $8.48 | -9.79% | $8.78 | $9.08 | $8.43 | 11.82M |
| 2026-08-17 | $9.40 | -1.88% | $9.74 | $10.00 | $9.29 | 11.72M |
| 2026-08-14 | $9.58 | +7.52% | $8.91 | $9.67 | $8.91 | 16.32M |
| 2026-08-13 | $8.91 | +0.45% | $8.80 | $9.50 | $8.70 | 17.62M |
| 2026-08-12 | $8.87 | +3.26% | $8.98 | $9.05 | $8.65 | 10.16M |
| 2026-08-11 | $8.59 | +0.35% | $8.54 | $8.68 | $8.38 | 11.03M |
| 2026-08-10 | $8.56 | -3.93% | $9.09 | $9.25 | $8.50 | 14.37M |
| 2026-08-07 | $8.91 | +4.45% | $8.99 | $9.17 | $8.61 | 17.18M |
| 2026-08-06 | $8.53 | +5.44% | $7.93 | $9.14 | $7.80 | 18.90M |
| 2026-08-05 | $8.09 | -5.60% | $8.24 | $8.53 | $8.06 | 9.79M |
| 2026-08-04 | $8.57 | +16.44% | $8.35 | $8.68 | $8.13 | 24.49M |
| 2026-08-03 | $7.36 | +5.29% | $6.72 | $7.40 | $6.65 | 9.93M |
| 2026-07-31 | $6.99 | -3.98% | $7.67 | $7.74 | $6.97 | 11.83M |
| 2026-07-30 | $7.28 | +14.29% | $6.76 | $7.30 | $6.68 | 10.08M |
| 2026-07-29 | $6.37 | -5.77% | $6.71 | $6.93 | $6.36 | 9.71M |
| 2026-07-28 | $6.76 | -4.65% | $6.71 | $6.80 | $6.28 | 10.81M |
| 2026-07-27 | $7.09 | +2.90% | $7.05 | $7.23 | $6.75 | 9.69M |
| 2026-07-24 | $6.89 | -9.34% | $7.53 | $7.55 | $6.86 | 13.71M |
| 2026-07-23 | $7.60 | -0.65% | $7.53 | $7.93 | $7.51 | 8.71M |
| 2026-07-22 | $7.65 | -8.60% | $8.06 | $8.21 | $7.63 | 12.32M |
| 2026-07-21 | $8.37 | +12.05% | $7.82 | $8.45 | $7.77 | 14.81M |
| 2026-07-20 | $7.47 | +1.08% | $7.57 | $7.75 | $7.35 | 9.93M |
| 2026-07-17 | $7.39 | -3.65% | $7.35 | $7.70 | $7.19 | 14.60M |
| 2026-07-16 | $7.67 | -7.26% | $7.93 | $8.06 | $7.47 | 16.52M |
| 2026-07-15 | $8.27 | -6.13% | $8.97 | $9.15 | $8.14 | 15.15M |
| 2026-07-14 | $8.81 | +10.13% | $8.38 | $8.85 | $8.25 | 13.67M |
| 2026-07-13 | $8.00 | -3.73% | $8.22 | $8.27 | $7.82 | 11.72M |
| 2026-07-10 | $8.31 | -4.48% | $8.57 | $8.60 | $8.24 | 8.48M |
| 2026-07-09 | $8.70 | +2.23% | $8.75 | $9.15 | $8.68 | 11.97M |
| 2026-07-08 | $8.51 | +2.90% | $8.24 | $8.82 | $8.13 | 10.52M |
| 2026-07-07 | $8.27 | -7.60% | $8.53 | $8.78 | $8.06 | 12.59M |
| 2026-07-06 | $8.95 | +2.17% | $8.92 | $9.25 | $8.77 | 9.76M |
| 2026-07-02 | $8.76 | -9.69% | $9.70 | $10.01 | $8.52 | 18.39M |
| 2026-07-01 | $9.70 | -5.64% | $9.96 | $10.07 | $9.53 | 15.60M |
| 2026-06-30 | $10.28 | +4.37% | $9.84 | $10.38 | $9.62 | 15.18M |
| 2026-06-29 | $9.85 | +4.34% | $9.58 | $10.06 | $8.68 | 24.44M |
| 2026-06-26 | $9.44 | -6.81% | $9.89 | $9.97 | $9.30 | 22.10M |
| 2026-06-25 | $10.13 | -4.97% | $11.10 | $11.10 | $9.59 | 20.44M |
| 2026-06-24 | $10.66 | -0.65% | $10.81 | $11.65 | $10.35 | 22.02M |
| 2026-06-23 | $10.73 | -11.25% | $11.25 | $11.71 | $10.61 | 17.41M |
| 2026-06-22 | $12.09 | -0.49% | $12.21 | $12.70 | $11.72 | 17.02M |
| 2026-06-18 | $12.15 | +1.67% | $12.25 | $12.36 | $11.59 | 19.38M |
| 2026-06-17 | $11.95 | -5.53% | $13.06 | $13.23 | $11.95 | 18.19M |
| 2026-06-16 | $12.65 | -9.19% | $13.55 | $14.18 | $12.54 | 24.68M |
| 2026-06-15 | $13.93 | +11.17% | $13.15 | $15.08 | $12.84 | 44.77M |
| 2026-06-12 | $12.53 | +11.38% | $11.14 | $12.93 | $11.02 | 34.05M |
| 2026-06-11 | $11.25 | +2.46% | $10.80 | $11.68 | $10.56 | 27.86M |
| 2026-06-10 | $10.98 | +1.95% | $10.90 | $11.82 | $10.75 | 22.43M |
| 2026-06-09 | $10.77 | -12.30% | $12.25 | $12.47 | $10.11 | 43.42M |
| 2026-06-08 | $12.28 | +3.54% | $12.31 | $13.07 | $11.77 | 27.38M |
| 2026-06-05 | $11.86 | -23.39% | $14.56 | $14.79 | $11.80 | 57.20M |
| 2026-06-04 | $15.48 | +0.65% | $14.40 | $15.94 | $13.75 | 31.91M |
| 2026-06-03 | $15.38 | +11.29% | $13.86 | $15.82 | $13.22 | 55.62M |
| 2026-06-02 | $13.82 | -0.50% | $14.51 | $15.27 | $13.66 | 38.63M |
| 2026-06-01 | $13.89 | +13.02% | $11.98 | $14.43 | $11.62 | 46.54M |
| 2026-05-29 | $12.29 | -7.32% | $13.06 | $13.06 | $11.50 | 30.97M |
| 2026-05-28 | $13.26 | -0.15% | $13.07 | $13.55 | $12.62 | 21.12M |
| 2026-05-27 | $13.28 | -0.52% | $13.01 | $13.55 | $12.71 | 23.52M |
| 2026-05-26 | $13.35 | -8.50% | $15.07 | $15.08 | $13.11 | 46.12M |