POET Technologies Inc. POET
5.13 USD -0.08 (-1.54%)
Regular-session close
5.13 0.00 -0.02%
After hours · Nov 13, 7:58 PM ET
4.96 Day range 5.23
4.17 52-week range 20.57
- YTD
- -18.96%
- 1 year
- +9.15%
POET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.17 | 5.23 | 4.96 | 5.13 | -0.08 | -1.54% | 6,415,839 |
| Nov 12, 2026 | 5.29 | 5.47 | 5.17 | 5.21 | -0.38 | -6.80% | 6,882,500 |
| Nov 11, 2026 | 5.51 | 5.80 | 5.35 | 5.59 | +0.52 | +10.26% | 10,622,400 |
| Nov 10, 2026 | 5.09 | 5.32 | 4.92 | 5.07 | -0.19 | -3.61% | 7,659,700 |
| Nov 9, 2026 | 5.08 | 5.43 | 4.90 | 5.26 | +0.19 | +3.75% | 8,842,600 |
| Nov 6, 2026 | 4.50 | 5.09 | 4.41 | 5.07 | +0.81 | +19.01% | 9,819,300 |
| Nov 5, 2026 | 4.69 | 4.73 | 4.00 | 4.26 | -0.62 | -12.70% | 13,680,900 |
| Nov 4, 2026 | 5.02 | 5.25 | 4.75 | 4.88 | -0.21 | -4.13% | 7,727,600 |
| Nov 3, 2026 | 5.03 | 5.22 | 4.92 | 5.09 | +0.29 | +6.04% | 7,282,000 |
| Nov 2, 2026 | 5.22 | 5.23 | 4.78 | 4.80 | -0.40 | -7.69% | 8,127,400 |
| Oct 30, 2026 | 5.24 | 5.31 | 4.95 | 5.20 | -0.46 | -8.13% | 9,016,800 |
| Oct 29, 2026 | 5.69 | 5.87 | 5.58 | 5.66 | -0.18 | -3.08% | 8,193,300 |
| Oct 28, 2026 | 5.75 | 5.85 | 5.63 | 5.84 | +0.15 | +2.64% | 6,562,100 |
| Oct 27, 2026 | 5.52 | 5.73 | 5.42 | 5.69 | +0.32 | +5.96% | 6,119,500 |
| Oct 26, 2026 | 5.46 | 5.58 | 5.26 | 5.37 | -0.09 | -1.65% | 5,604,000 |
| Oct 23, 2026 | 5.35 | 5.52 | 5.26 | 5.46 | +0.13 | +2.44% | 4,690,100 |
| Oct 22, 2026 | 5.38 | 5.55 | 5.22 | 5.33 | -0.34 | -6.00% | 7,666,000 |
| Oct 21, 2026 | 5.75 | 5.75 | 5.62 | 5.67 | +0.11 | +1.98% | 5,905,200 |
| Oct 20, 2026 | 5.40 | 5.67 | 5.30 | 5.56 | +0.04 | +0.72% | 6,668,300 |
| Oct 19, 2026 | 5.73 | 5.74 | 5.45 | 5.52 | +0.09 | +1.66% | 6,927,900 |
| Oct 16, 2026 | 5.87 | 5.98 | 5.42 | 5.43 | -0.58 | -9.65% | 12,086,800 |
| Oct 15, 2026 | 5.56 | 6.10 | 5.43 | 6.01 | +0.17 | +2.91% | 11,526,700 |
| Oct 14, 2026 | 6.12 | 6.16 | 5.78 | 5.84 | -0.48 | -7.59% | 12,206,000 |
| Oct 13, 2026 | 6.21 | 6.37 | 6.13 | 6.32 | -0.09 | -1.40% | 8,150,900 |
| Oct 12, 2026 | 6.81 | 6.87 | 6.40 | 6.41 | -0.56 | -8.03% | 10,666,000 |
| Oct 9, 2026 | 7.26 | 7.26 | 6.87 | 6.97 | -0.07 | -0.99% | 7,756,800 |
| Oct 8, 2026 | 7.22 | 7.26 | 6.82 | 7.04 | -0.38 | -5.12% | 11,945,000 |
| Oct 7, 2026 | 7.54 | 7.60 | 7.24 | 7.42 | -0.29 | -3.76% | 10,260,400 |
| Oct 6, 2026 | 7.91 | 8.19 | 7.64 | 7.71 | -0.10 | -1.28% | 8,123,500 |
| Oct 5, 2026 | 7.82 | 7.83 | 7.49 | 7.81 | +0.02 | +0.26% | 7,411,500 |
| Oct 2, 2026 | 7.80 | 8.20 | 7.66 | 7.79 | +0.15 | +1.96% | 8,478,100 |
| Oct 1, 2026 | 7.56 | 7.80 | 7.39 | 7.64 | +0.16 | +2.14% | 7,722,400 |
| Sep 30, 2026 | 7.76 | 7.80 | 7.45 | 7.48 | -0.19 | -2.48% | 6,950,800 |
| Sep 29, 2026 | 7.71 | 7.93 | 7.54 | 7.67 | +0.26 | +3.51% | 6,907,600 |
| Sep 28, 2026 | 7.59 | 7.67 | 7.32 | 7.41 | -0.36 | -4.63% | 9,056,400 |
| Sep 25, 2026 | 7.88 | 7.94 | 7.68 | 7.77 | +0.02 | +0.26% | 4,114,900 |
| Sep 24, 2026 | 7.67 | 7.82 | 7.55 | 7.75 | -0.05 | -0.64% | 6,803,900 |
| Sep 23, 2026 | 8.10 | 8.14 | 7.80 | 7.80 | -0.37 | -4.53% | 8,017,800 |
| Sep 22, 2026 | 8.18 | 8.29 | 8.02 | 8.17 | -0.24 | -2.85% | 10,120,900 |
| Sep 21, 2026 | 8.13 | 8.65 | 8.01 | 8.41 | +0.61 | +7.82% | 12,887,500 |
| Sep 18, 2026 | 7.63 | 7.83 | 7.45 | 7.80 | +0.29 | +3.86% | 7,118,100 |
| Sep 17, 2026 | 7.69 | 7.77 | 7.46 | 7.51 | +0.11 | +1.49% | 6,485,700 |
| Sep 16, 2026 | 7.43 | 7.48 | 7.18 | 7.40 | +0.19 | +2.64% | 5,729,700 |
| Sep 15, 2026 | 7.43 | 7.51 | 7.20 | 7.21 | -0.22 | -2.96% | 6,278,900 |
| Sep 14, 2026 | 7.39 | 7.68 | 7.35 | 7.43 | -0.52 | -6.54% | 8,840,800 |
| Sep 11, 2026 | 7.76 | 8.11 | 7.67 | 7.95 | +0.35 | +4.61% | 8,151,400 |
| Sep 10, 2026 | 7.77 | 7.94 | 7.57 | 7.60 | -0.40 | -5.00% | 6,886,900 |
| Sep 9, 2026 | 8.20 | 8.33 | 7.96 | 8.00 | -0.31 | -3.73% | 8,645,000 |
| Sep 8, 2026 | 8.00 | 8.75 | 8.00 | 8.31 | +0.39 | +4.92% | 17,893,500 |
| Sep 4, 2026 | 7.47 | 7.93 | 7.38 | 7.92 | +0.59 | +8.05% | 11,088,000 |
| Sep 3, 2026 | 7.27 | 7.40 | 7.10 | 7.33 | +0.04 | +0.55% | 6,172,800 |
| Sep 2, 2026 | 7.13 | 7.30 | 7.02 | 7.29 | +0.19 | +2.68% | 5,656,000 |
| Sep 1, 2026 | 7.20 | 7.34 | 7.05 | 7.10 | -0.36 | -4.83% | 7,649,800 |
| Aug 31, 2026 | 7.55 | 7.69 | 7.40 | 7.46 | -0.04 | -0.53% | 5,257,900 |
| Aug 28, 2026 | 8.09 | 8.09 | 7.49 | 7.50 | -0.69 | -8.42% | 10,700,900 |
| Aug 27, 2026 | 8.37 | 8.42 | 8.10 | 8.19 | +0.11 | +1.36% | 7,492,800 |
| Aug 26, 2026 | 7.98 | 8.18 | 7.82 | 8.08 | 0.00 | 0.00% | 5,683,400 |
| Aug 25, 2026 | 7.99 | 8.09 | 7.83 | 8.08 | +0.33 | +4.26% | 4,972,000 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.68 | 7.75 | -0.50 | -6.06% | 9,590,100 |
| Aug 21, 2026 | 8.30 | 8.43 | 8.14 | 8.25 | -0.02 | -0.24% | 5,887,000 |
| Aug 20, 2026 | 8.43 | 8.50 | 8.14 | 8.27 | -0.17 | -2.01% | 6,774,100 |
| Aug 19, 2026 | 8.56 | 8.67 | 8.08 | 8.44 | -0.04 | -0.47% | 7,782,800 |
| Aug 18, 2026 | 8.78 | 9.08 | 8.43 | 8.48 | -0.92 | -9.79% | 11,821,400 |
| Aug 17, 2026 | 9.74 | 10.00 | 9.29 | 9.40 | -0.18 | -1.88% | 11,717,400 |
| Aug 14, 2026 | 8.91 | 9.67 | 8.91 | 9.58 | +0.67 | +7.52% | 16,318,900 |
65 days, newest first. Daily bars as drawn on the POET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.