POET Technologies Inc. - Common Shares (POET)
6.8950
-0.5450 (-7.33%)
NASDAQ · Last Trade: Mar 13th, 2:17 PM EDT
Historical Prices For POET Technologies Inc. - Common Shares (POET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 7.65 | 8.27 | 7.31 | 7.44 | 22,393,554 | 7.44 |
| 3/11/2026 | 6.96 | 7.47 | 6.92 | 7.44 | 9,695,999 | 7.44 |
| 3/10/2026 | 6.71 | 7.23 | 6.62 | 7.00 | 9,599,594 | 7.00 |
| 3/09/2026 | 6.10 | 6.78 | 6.00 | 6.69 | 6,948,882 | 6.69 |
| 3/06/2026 | 6.49 | 7.10 | 6.26 | 6.28 | 10,095,883 | 6.28 |
| 3/05/2026 | 6.58 | 7.03 | 6.45 | 6.64 | 6,440,991 | 6.64 |
| 3/04/2026 | 7.21 | 7.28 | 6.78 | 6.84 | 10,034,038 | 6.84 |
| 3/03/2026 | 6.57 | 7.31 | 6.55 | 7.04 | 16,768,557 | 7.04 |
| 3/02/2026 | 5.98 | 6.92 | 5.91 | 6.91 | 13,840,167 | 6.91 |
| 2/27/2026 | 5.99 | 6.19 | 5.85 | 6.00 | 4,712,447 | 6.00 |
| 2/26/2026 | 6.26 | 6.35 | 5.97 | 6.24 | 6,547,510 | 6.24 |
| 2/25/2026 | 6.20 | 6.52 | 6.12 | 6.36 | 5,452,773 | 6.36 |
| 2/24/2026 | 5.63 | 6.14 | 5.61 | 6.11 | 6,382,393 | 6.11 |
| 2/23/2026 | 5.57 | 5.61 | 5.39 | 5.52 | 3,152,632 | 5.52 |
| 2/20/2026 | 5.47 | 5.97 | 5.47 | 5.69 | 5,205,138 | 5.69 |
| 2/19/2026 | 5.41 | 5.63 | 5.38 | 5.57 | 3,194,002 | 5.57 |
| 2/18/2026 | 5.58 | 5.82 | 5.48 | 5.58 | 4,029,770 | 5.58 |
| 2/17/2026 | 5.50 | 5.62 | 5.31 | 5.52 | 4,446,498 | 5.52 |
| 2/13/2026 | 5.65 | 5.84 | 5.50 | 5.58 | 5,452,626 | 5.58 |
| 2/12/2026 | 6.00 | 6.00 | 5.53 | 5.65 | 4,601,044 | 5.65 |
| 2/11/2026 | 6.00 | 6.03 | 5.68 | 5.83 | 4,890,987 | 5.83 |
| 2/10/2026 | 6.11 | 6.17 | 5.83 | 5.84 | 5,431,140 | 5.84 |
| 2/09/2026 | 5.75 | 6.23 | 5.70 | 6.21 | 7,657,366 | 6.21 |
| 2/06/2026 | 5.35 | 5.92 | 5.34 | 5.88 | 8,307,047 | 5.88 |
| 2/05/2026 | 5.39 | 5.55 | 5.13 | 5.17 | 9,750,394 | 5.17 |
| 2/04/2026 | 5.99 | 6.08 | 5.40 | 5.61 | 8,494,137 | 5.61 |
| 2/03/2026 | 6.14 | 6.23 | 5.71 | 6.04 | 8,097,874 | 6.04 |
| 2/02/2026 | 5.61 | 6.02 | 5.59 | 5.84 | 7,635,791 | 5.84 |
| 1/30/2026 | 5.80 | 6.21 | 5.70 | 5.80 | 8,272,248 | 5.80 |
| 1/29/2026 | 6.26 | 6.25 | 5.83 | 5.95 | 12,819,403 | 5.95 |
| 1/28/2026 | 6.78 | 6.79 | 6.15 | 6.22 | 14,445,764 | 6.22 |
| 1/27/2026 | 6.50 | 7.08 | 6.50 | 6.79 | 8,656,594 | 6.79 |
| 1/26/2026 | 6.90 | 7.05 | 6.43 | 6.46 | 14,705,980 | 6.46 |
| 1/23/2026 | 7.18 | 7.19 | 6.71 | 6.91 | 14,171,407 | 6.91 |
| 1/22/2026 | 7.70 | 7.71 | 6.93 | 6.94 | 30,829,508 | 6.94 |
| 1/21/2026 | 8.53 | 8.72 | 7.76 | 8.37 | 8,395,359 | 8.37 |
| 1/20/2026 | 7.97 | 9.14 | 7.87 | 8.24 | 14,393,245 | 8.24 |
| 1/16/2026 | 8.45 | 8.64 | 7.98 | 8.30 | 7,008,893 | 8.30 |
| 1/15/2026 | 8.30 | 8.73 | 8.16 | 8.31 | 11,780,041 | 8.31 |
| 1/14/2026 | 7.00 | 8.26 | 6.88 | 8.09 | 12,426,843 | 8.09 |
| 1/13/2026 | 7.30 | 7.59 | 6.94 | 7.14 | 5,278,359 | 7.14 |
| 1/12/2026 | 7.16 | 7.34 | 6.77 | 7.21 | 7,193,020 | 7.21 |
| 1/09/2026 | 7.26 | 7.84 | 7.23 | 7.39 | 7,618,013 | 7.39 |
| 1/08/2026 | 7.34 | 7.41 | 7.01 | 7.28 | 5,183,966 | 7.28 |
| 1/07/2026 | 7.18 | 7.75 | 7.10 | 7.45 | 7,968,468 | 7.45 |
| 1/06/2026 | 7.43 | 7.50 | 7.23 | 7.35 | 5,315,956 | 7.35 |
| 1/05/2026 | 7.29 | 7.47 | 7.04 | 7.43 | 6,666,897 | 7.43 |
| 1/02/2026 | 6.66 | 7.18 | 6.49 | 7.16 | 7,999,209 | 7.16 |
| 12/31/2025 | 6.45 | 6.50 | 6.19 | 6.33 | 4,887,675 | 6.33 |
| 12/30/2025 | 6.61 | 6.87 | 6.49 | 6.52 | 4,029,860 | 6.52 |
| 12/29/2025 | 6.75 | 7.41 | 6.46 | 6.54 | 6,186,393 | 6.54 |
| 12/26/2025 | 6.96 | 6.99 | 6.56 | 6.81 | 4,698,480 | 6.81 |
| 12/24/2025 | 7.16 | 7.16 | 6.66 | 7.02 | 4,313,851 | 7.02 |
| 12/23/2025 | 7.36 | 7.58 | 7.02 | 7.15 | 7,276,589 | 7.15 |
| 12/22/2025 | 7.00 | 7.90 | 6.92 | 7.61 | 14,122,524 | 7.61 |
| 12/19/2025 | 6.23 | 6.83 | 6.18 | 6.78 | 6,384,998 | 6.78 |
| 12/18/2025 | 6.10 | 6.52 | 6.10 | 6.13 | 4,829,846 | 6.13 |
| 12/17/2025 | 6.23 | 6.59 | 5.96 | 5.97 | 7,065,404 | 5.97 |
| 12/16/2025 | 5.86 | 6.19 | 5.81 | 6.07 | 4,225,859 | 6.07 |
| 12/15/2025 | 6.50 | 6.59 | 5.85 | 5.94 | 8,923,038 | 5.94 |