POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
6.05
-0.32 (-5.02%)
At close: Dec 5, 2025, 4:00 PM EST
6.09
+0.04 (0.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.18 | 6.27 | 5.90 | 6.05 | 6.05 | -5.02% | 8,447,120 |
| Dec 4, 2025 | 5.98 | 6.55 | 5.81 | 6.37 | 6.37 | 5.99% | 14,987,122 |
| Dec 3, 2025 | 5.39 | 6.08 | 5.19 | 6.01 | 6.01 | 28.42% | 22,837,177 |
| Dec 2, 2025 | 4.77 | 4.96 | 4.65 | 4.68 | 4.68 | 1.52% | 4,524,525 |
| Dec 1, 2025 | 4.79 | 4.87 | 4.60 | 4.61 | 4.61 | -6.87% | 3,009,700 |
| Nov 28, 2025 | 4.92 | 5.05 | 4.89 | 4.95 | 4.95 | 2.27% | 3,694,452 |
| Nov 26, 2025 | 4.83 | 4.90 | 4.56 | 4.84 | 4.84 | 3.64% | 4,911,450 |
| Nov 25, 2025 | 4.59 | 4.74 | 4.36 | 4.67 | 4.67 | 0.86% | 4,945,460 |
| Nov 24, 2025 | 4.30 | 4.66 | 4.25 | 4.63 | 4.63 | 8.43% | 5,593,792 |
| Nov 21, 2025 | 4.10 | 4.33 | 3.87 | 4.27 | 4.27 | 1.67% | 6,994,457 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.17 | 4.20 | 4.20 | -1.18% | 8,564,957 |
| Nov 19, 2025 | 4.32 | 4.39 | 4.17 | 4.25 | 4.25 | -0.93% | 6,500,969 |
| Nov 18, 2025 | 4.09 | 4.38 | 4.07 | 4.29 | 4.29 | 2.88% | 7,245,324 |
| Nov 17, 2025 | 4.39 | 4.50 | 4.11 | 4.17 | 4.17 | -5.23% | 6,126,088 |
| Nov 14, 2025 | 4.20 | 4.84 | 4.18 | 4.40 | 4.40 | -6.38% | 11,083,816 |
| Nov 13, 2025 | 4.90 | 4.99 | 4.58 | 4.70 | 4.70 | -6.93% | 9,838,214 |
| Nov 12, 2025 | 5.28 | 5.37 | 4.91 | 5.05 | 5.05 | -4.54% | 11,289,377 |
| Nov 11, 2025 | 5.38 | 5.48 | 5.13 | 5.29 | 5.29 | 0.19% | 8,802,415 |
| Nov 10, 2025 | 5.71 | 5.74 | 5.25 | 5.28 | 5.28 | -2.04% | 8,870,946 |
| Nov 7, 2025 | 5.11 | 5.44 | 4.97 | 5.39 | 5.39 | 1.32% | 10,804,022 |
| Nov 6, 2025 | 6.13 | 6.15 | 5.30 | 5.32 | 5.32 | -11.85% | 13,826,600 |
| Nov 5, 2025 | 6.07 | 6.10 | 5.86 | 6.04 | 6.04 | 1.43% | 7,847,896 |
| Nov 4, 2025 | 6.25 | 6.45 | 5.80 | 5.95 | 5.95 | -9.85% | 14,341,955 |
| Nov 3, 2025 | 6.82 | 7.30 | 6.52 | 6.60 | 6.60 | 2.48% | 15,343,220 |
| Oct 31, 2025 | 6.49 | 6.76 | 6.28 | 6.44 | 6.44 | 0.94% | 10,570,503 |
| Oct 30, 2025 | 6.55 | 6.65 | 6.36 | 6.38 | 6.38 | -3.77% | 9,122,756 |
| Oct 29, 2025 | 7.12 | 7.12 | 6.50 | 6.63 | 6.63 | -6.22% | 17,401,859 |
| Oct 28, 2025 | 7.55 | 7.58 | 7.02 | 7.07 | 7.07 | -4.59% | 12,075,275 |
| Oct 27, 2025 | 8.21 | 8.22 | 7.37 | 7.41 | 7.41 | -9.96% | 20,177,230 |
| Oct 24, 2025 | 7.58 | 8.59 | 7.51 | 8.23 | 8.23 | 12.59% | 19,277,803 |
| Oct 23, 2025 | 7.28 | 7.94 | 7.12 | 7.31 | 7.31 | -0.81% | 11,222,939 |
| Oct 22, 2025 | 7.74 | 8.65 | 7.01 | 7.37 | 7.37 | -1.07% | 25,099,315 |
| Oct 21, 2025 | 7.90 | 8.17 | 7.29 | 7.45 | 7.45 | -1.84% | 11,706,891 |
| Oct 20, 2025 | 7.19 | 7.90 | 7.00 | 7.59 | 7.59 | 8.12% | 12,253,992 |
| Oct 17, 2025 | 7.40 | 7.56 | 6.98 | 7.02 | 7.02 | -7.14% | 10,389,874 |
| Oct 16, 2025 | 8.56 | 8.84 | 7.54 | 7.56 | 7.56 | -9.13% | 12,831,068 |
| Oct 15, 2025 | 9.37 | 9.41 | 7.91 | 8.32 | 8.32 | -8.07% | 21,046,982 |
| Oct 14, 2025 | 8.00 | 9.40 | 7.89 | 9.05 | 9.05 | 7.35% | 20,248,793 |
| Oct 13, 2025 | 7.98 | 8.54 | 7.41 | 8.43 | 8.43 | 10.48% | 18,561,220 |
| Oct 10, 2025 | 8.52 | 8.52 | 7.25 | 7.63 | 7.63 | -13.49% | 29,694,604 |
| Oct 9, 2025 | 9.26 | 9.41 | 8.41 | 8.82 | 8.82 | -4.34% | 32,546,286 |
| Oct 8, 2025 | 8.53 | 9.22 | 8.01 | 9.22 | 9.22 | 17.01% | 59,213,730 |
| Oct 7, 2025 | 6.73 | 8.13 | 6.47 | 7.88 | 7.88 | 23.51% | 40,896,697 |
| Oct 6, 2025 | 6.37 | 6.57 | 6.21 | 6.38 | 6.38 | 2.57% | 5,088,940 |
| Oct 3, 2025 | 6.51 | 6.63 | 6.07 | 6.22 | 6.22 | -4.31% | 4,349,300 |
| Oct 2, 2025 | 6.26 | 6.60 | 6.12 | 6.50 | 6.50 | 9.43% | 6,010,271 |
| Oct 1, 2025 | 5.53 | 6.09 | 5.45 | 5.94 | 5.94 | 7.22% | 4,458,272 |
| Sep 30, 2025 | 5.48 | 5.73 | 5.38 | 5.54 | 5.54 | 0.91% | 3,132,926 |
| Sep 29, 2025 | 5.85 | 5.91 | 5.28 | 5.49 | 5.49 | -4.69% | 4,530,754 |
| Sep 26, 2025 | 6.59 | 6.59 | 5.70 | 5.76 | 5.76 | -6.95% | 5,546,968 |
| Sep 25, 2025 | 6.04 | 6.82 | 6.00 | 6.19 | 6.19 | 2.31% | 7,521,201 |
| Sep 24, 2025 | 6.58 | 6.70 | 6.01 | 6.05 | 6.05 | 0.83% | 6,711,659 |
| Sep 23, 2025 | 5.24 | 6.20 | 5.24 | 6.00 | 6.00 | 16.28% | 8,297,865 |
| Sep 22, 2025 | 5.15 | 5.21 | 5.03 | 5.16 | 5.16 | - | 1,339,395 |
| Sep 19, 2025 | 5.20 | 5.32 | 5.08 | 5.16 | 5.16 | -1.43% | 1,713,272 |
| Sep 18, 2025 | 5.18 | 5.33 | 5.17 | 5.24 | 5.24 | 1.85% | 1,126,594 |
| Sep 17, 2025 | 5.13 | 5.18 | 4.95 | 5.14 | 5.14 | 0.59% | 1,266,612 |
| Sep 16, 2025 | 5.10 | 5.18 | 5.02 | 5.11 | 5.11 | -0.68% | 938,155 |
| Sep 15, 2025 | 5.20 | 5.22 | 5.01 | 5.15 | 5.15 | -1.81% | 1,417,802 |
| Sep 12, 2025 | 5.43 | 5.43 | 5.14 | 5.24 | 5.24 | -1.69% | 1,057,933 |
| Sep 11, 2025 | 5.65 | 5.75 | 5.30 | 5.33 | 5.33 | -4.82% | 1,682,253 |
| Sep 10, 2025 | 5.30 | 5.62 | 5.30 | 5.60 | 5.60 | 5.07% | 1,390,106 |
| Sep 9, 2025 | 5.34 | 5.41 | 5.26 | 5.33 | 5.33 | -0.37% | 684,941 |
| Sep 8, 2025 | 5.32 | 5.46 | 5.28 | 5.35 | 5.35 | 1.33% | 918,575 |
| Sep 5, 2025 | 5.30 | 5.33 | 5.15 | 5.28 | 5.28 | 0.48% | 505,111 |
| Sep 4, 2025 | 5.07 | 5.28 | 5.07 | 5.26 | 5.26 | 2.64% | 778,069 |
| Sep 3, 2025 | 5.28 | 5.34 | 5.03 | 5.12 | 5.12 | -3.40% | 993,919 |
| Sep 2, 2025 | 5.17 | 5.33 | 5.05 | 5.30 | 5.30 | -1.12% | 1,168,017 |
| Aug 29, 2025 | 5.73 | 5.75 | 5.30 | 5.36 | 5.36 | -5.13% | 2,074,675 |
| Aug 28, 2025 | 5.37 | 5.75 | 5.34 | 5.65 | 5.65 | 5.02% | 1,767,277 |
| Aug 27, 2025 | 5.40 | 5.48 | 5.28 | 5.38 | 5.38 | -0.74% | 942,732 |
| Aug 26, 2025 | 5.30 | 5.52 | 5.30 | 5.42 | 5.42 | 1.31% | 770,894 |
| Aug 25, 2025 | 5.47 | 5.69 | 5.30 | 5.35 | 5.35 | 0.19% | 1,598,070 |
| Aug 22, 2025 | 5.07 | 5.38 | 4.97 | 5.34 | 5.34 | 5.33% | 1,335,381 |
| Aug 21, 2025 | 4.84 | 5.08 | 4.84 | 5.07 | 5.07 | 2.63% | 760,616 |
| Aug 20, 2025 | 4.82 | 4.95 | 4.68 | 4.94 | 4.94 | 0.82% | 1,278,063 |
| Aug 19, 2025 | 5.00 | 5.10 | 4.87 | 4.90 | 4.90 | -3.16% | 1,163,826 |
| Aug 18, 2025 | 4.96 | 5.10 | 4.81 | 5.06 | 5.06 | 0.40% | 1,546,294 |
| Aug 15, 2025 | 5.01 | 5.10 | 4.93 | 5.04 | 5.04 | -0.98% | 924,697 |
| Aug 14, 2025 | 5.00 | 5.11 | 4.93 | 5.09 | 5.09 | -2.49% | 1,559,076 |
| Aug 13, 2025 | 5.08 | 5.23 | 5.01 | 5.22 | 5.22 | 2.35% | 1,226,197 |
| Aug 12, 2025 | 5.31 | 5.40 | 4.90 | 5.10 | 5.10 | -7.61% | 3,795,230 |
| Aug 11, 2025 | 5.54 | 5.76 | 5.48 | 5.52 | 5.52 | 0.55% | 1,575,054 |
| Aug 8, 2025 | 5.35 | 5.53 | 5.31 | 5.49 | 5.49 | 2.43% | 1,149,625 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.25 | 5.36 | 5.36 | -1.11% | 1,323,146 |
| Aug 6, 2025 | 5.54 | 5.58 | 5.27 | 5.42 | 5.42 | -1.63% | 1,396,301 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.47 | 5.51 | 5.51 | -5.16% | 1,425,543 |
| Aug 4, 2025 | 5.50 | 5.83 | 5.47 | 5.81 | 5.81 | 7.59% | 1,532,443 |
| Aug 1, 2025 | 5.33 | 5.46 | 5.21 | 5.40 | 5.40 | -1.82% | 1,663,463 |
| Jul 31, 2025 | 5.82 | 5.94 | 5.48 | 5.50 | 5.50 | -4.35% | 1,857,983 |
| Jul 30, 2025 | 5.75 | 6.09 | 5.63 | 5.75 | 5.75 | 0.52% | 2,487,415 |
| Jul 29, 2025 | 5.89 | 5.93 | 5.64 | 5.72 | 5.72 | -2.56% | 2,337,597 |
| Jul 28, 2025 | 6.32 | 6.43 | 5.84 | 5.87 | 5.87 | -5.78% | 3,238,727 |
| Jul 25, 2025 | 6.26 | 6.32 | 6.02 | 6.23 | 6.23 | -0.16% | 1,866,816 |
| Jul 24, 2025 | 6.66 | 6.73 | 6.23 | 6.24 | 6.24 | -6.02% | 2,756,623 |
| Jul 23, 2025 | 6.39 | 6.95 | 6.33 | 6.64 | 6.64 | 6.41% | 3,862,470 |
| Jul 22, 2025 | 6.83 | 6.88 | 5.94 | 6.24 | 6.24 | -5.17% | 3,798,338 |
| Jul 21, 2025 | 6.40 | 6.98 | 6.35 | 6.58 | 6.58 | 4.94% | 3,921,539 |
| Jul 18, 2025 | 6.47 | 6.59 | 6.20 | 6.27 | 6.27 | -2.64% | 2,715,007 |
| Jul 17, 2025 | 6.61 | 6.65 | 6.27 | 6.44 | 6.44 | -3.74% | 4,251,400 |