POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
8.03
+0.08 (1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
8.00
-0.03 (-0.37%)
After-hours: Apr 28, 2026, 4:44 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.54 | 8.84 | 7.54 | 8.03 | - | 1.01% | 80,605,528 |
| Apr 27, 2026 | 9.57 | 10.42 | 7.50 | 7.95 | 7.95 | -47.35% | 196,631,925 |
| 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 |
| Mar 11, 2026 | 6.96 | 7.47 | 6.92 | 7.44 | 7.44 | 6.29% | 9,779,287 |
| Mar 10, 2026 | 6.71 | 7.23 | 6.62 | 7.00 | 7.00 | 4.63% | 9,620,045 |
| Mar 9, 2026 | 6.10 | 6.78 | 6.00 | 6.69 | 6.69 | 6.53% | 6,958,039 |
| Mar 6, 2026 | 6.49 | 7.10 | 6.26 | 6.28 | 6.28 | -5.42% | 10,095,879 |
| Mar 5, 2026 | 6.58 | 7.03 | 6.45 | 6.64 | 6.64 | -2.92% | 6,489,889 |
| Mar 4, 2026 | 7.21 | 7.28 | 6.78 | 6.84 | 6.84 | -2.84% | 10,075,875 |
| Mar 3, 2026 | 6.57 | 7.31 | 6.55 | 7.04 | 7.04 | 1.88% | 16,840,471 |
| Mar 2, 2026 | 5.98 | 6.92 | 5.91 | 6.91 | 6.91 | 15.17% | 14,381,870 |
| Feb 27, 2026 | 5.99 | 6.19 | 5.85 | 6.00 | 6.00 | -3.85% | 4,712,439 |
| Feb 26, 2026 | 6.26 | 6.35 | 5.97 | 6.24 | 6.24 | -1.89% | 6,595,157 |
| Feb 25, 2026 | 6.20 | 6.52 | 6.12 | 6.36 | 6.36 | 4.09% | 5,488,064 |
| Feb 24, 2026 | 5.63 | 6.14 | 5.61 | 6.11 | 6.11 | 10.69% | 6,431,040 |
| Feb 23, 2026 | 5.57 | 5.61 | 5.39 | 5.52 | 5.52 | -2.99% | 3,166,897 |
| Feb 20, 2026 | 5.47 | 5.97 | 5.47 | 5.69 | 5.69 | 2.15% | 5,205,133 |
| Feb 19, 2026 | 5.41 | 5.63 | 5.38 | 5.57 | 5.57 | -0.18% | 3,201,458 |
| Feb 18, 2026 | 5.58 | 5.82 | 5.48 | 5.58 | 5.58 | 1.09% | 4,036,503 |
| Feb 17, 2026 | 5.50 | 5.62 | 5.31 | 5.52 | 5.52 | -1.08% | 4,453,064 |
| Feb 13, 2026 | 5.65 | 5.85 | 5.50 | 5.58 | 5.58 | -1.24% | 5,452,597 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.53 | 5.65 | 5.65 | -3.09% | 4,651,551 |
| Feb 11, 2026 | 6.00 | 6.03 | 5.68 | 5.83 | 5.83 | -0.17% | 4,901,322 |
| Feb 10, 2026 | 6.11 | 6.17 | 5.83 | 5.84 | 5.84 | -5.96% | 5,462,605 |
| Feb 9, 2026 | 5.75 | 6.23 | 5.70 | 6.21 | 6.21 | 5.79% | 7,681,187 |
| Feb 6, 2026 | 5.35 | 5.92 | 5.34 | 5.87 | 5.87 | 13.43% | 8,307,044 |
| Feb 5, 2026 | 5.39 | 5.55 | 5.13 | 5.18 | 5.18 | -7.75% | 9,856,797 |
| Feb 4, 2026 | 5.99 | 6.08 | 5.40 | 5.61 | 5.61 | -7.12% | 8,518,482 |
| Feb 3, 2026 | 6.14 | 6.23 | 5.71 | 6.04 | 6.04 | 3.42% | 8,131,663 |
| Feb 2, 2026 | 5.61 | 6.02 | 5.59 | 5.84 | 5.84 | 0.69% | 7,672,633 |
| Jan 30, 2026 | 5.80 | 6.21 | 5.70 | 5.80 | 5.80 | -2.52% | 8,272,246 |
| Jan 29, 2026 | 6.26 | 6.26 | 5.83 | 5.95 | 5.95 | -4.34% | 12,884,868 |
| Jan 28, 2026 | 6.78 | 6.79 | 6.15 | 6.22 | 6.22 | -8.39% | 14,549,177 |
| Jan 27, 2026 | 6.50 | 7.08 | 6.50 | 6.79 | 6.79 | 5.11% | 8,689,019 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.43 | 6.46 | 6.46 | -6.51% | 14,766,809 |
| Jan 23, 2026 | 7.18 | 7.19 | 6.71 | 6.91 | 6.91 | -0.43% | 14,171,305 |
| Jan 22, 2026 | 7.70 | 7.71 | 6.93 | 6.94 | 6.94 | -17.08% | 31,008,441 |
| Jan 21, 2026 | 8.53 | 8.72 | 7.76 | 8.37 | 8.37 | 1.58% | 8,447,977 |
| Jan 20, 2026 | 7.97 | 9.14 | 7.87 | 8.24 | 8.24 | -0.72% | 14,433,325 |
| Jan 16, 2026 | 8.46 | 8.64 | 7.98 | 8.30 | 8.30 | -0.12% | 7,008,890 |
| Jan 15, 2026 | 8.30 | 8.73 | 8.16 | 8.31 | 8.31 | 2.72% | 11,808,607 |
| Jan 14, 2026 | 7.00 | 8.26 | 6.88 | 8.09 | 8.09 | 13.31% | 12,459,114 |
| Jan 13, 2026 | 7.30 | 7.59 | 6.94 | 7.14 | 7.14 | -0.97% | 5,290,911 |
| Jan 12, 2026 | 7.16 | 7.34 | 6.77 | 7.21 | 7.21 | -2.44% | 7,212,262 |
| Jan 9, 2026 | 7.26 | 7.84 | 7.23 | 7.39 | 7.39 | 1.51% | 7,618,011 |
| Jan 8, 2026 | 7.34 | 7.41 | 7.01 | 7.28 | 7.28 | -2.28% | 5,205,638 |
| Jan 7, 2026 | 7.18 | 7.75 | 7.10 | 7.45 | 7.45 | 1.36% | 7,986,920 |
| Jan 6, 2026 | 7.43 | 7.50 | 7.23 | 7.35 | 7.35 | -1.08% | 5,370,078 |
| Jan 5, 2026 | 7.29 | 7.48 | 7.04 | 7.43 | 7.43 | 3.77% | 6,682,716 |
| Jan 2, 2026 | 6.66 | 7.19 | 6.49 | 7.16 | 7.16 | 13.11% | 7,999,208 |
| Dec 31, 2025 | 6.45 | 6.50 | 6.19 | 6.33 | 6.33 | -2.91% | 4,887,670 |
| Dec 30, 2025 | 6.61 | 6.87 | 6.49 | 6.52 | 6.52 | -0.31% | 4,088,923 |
| Dec 29, 2025 | 6.75 | 7.41 | 6.46 | 6.54 | 6.54 | -3.96% | 6,209,831 |
| Dec 26, 2025 | 6.96 | 6.99 | 6.56 | 6.81 | 6.81 | -2.99% | 4,698,468 |
| Dec 24, 2025 | 7.16 | 7.16 | 6.66 | 7.02 | 7.02 | -1.82% | 4,313,850 |
| Dec 23, 2025 | 7.36 | 7.58 | 7.02 | 7.15 | 7.15 | -6.04% | 7,343,852 |
| Dec 22, 2025 | 7.00 | 7.90 | 6.92 | 7.61 | 7.61 | 12.24% | 14,172,362 |
| Dec 19, 2025 | 6.23 | 6.83 | 6.18 | 6.78 | 6.78 | 10.60% | 6,384,984 |
| Dec 18, 2025 | 6.10 | 6.52 | 6.10 | 6.13 | 6.13 | 2.68% | 4,846,257 |
| Dec 17, 2025 | 6.23 | 6.59 | 5.96 | 5.97 | 5.97 | -1.65% | 7,085,701 |
| Dec 16, 2025 | 5.86 | 6.19 | 5.81 | 6.07 | 6.07 | 2.19% | 4,230,906 |
| Dec 15, 2025 | 6.50 | 6.59 | 5.85 | 5.94 | 5.94 | -8.62% | 9,008,588 |
| Dec 12, 2025 | 7.11 | 7.15 | 6.50 | 6.50 | 6.50 | -9.97% | 10,871,266 |
| Dec 11, 2025 | 7.09 | 7.48 | 6.89 | 7.22 | 7.22 | 0.98% | 8,995,842 |
| Dec 10, 2025 | 6.82 | 7.30 | 6.75 | 7.15 | 7.15 | 3.62% | 10,220,523 |
| Dec 9, 2025 | 6.10 | 6.94 | 6.05 | 6.90 | 6.90 | 10.75% | 9,204,689 |
| Dec 8, 2025 | 6.24 | 6.39 | 5.96 | 6.23 | 6.23 | 2.98% | 7,351,946 |
| Dec 5, 2025 | 6.18 | 6.27 | 5.90 | 6.05 | 6.05 | -5.02% | 8,477,375 |
| 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 |