POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
7.35
-0.08 (-1.08%)
At close: Jan 6, 2026, 4:00 PM EST
7.37
+0.02 (0.27%)
After-hours: Jan 6, 2026, 7:59 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 7.43 | 7.50 | 7.23 | 7.35 | 7.35 | -1.08% | 5,238,656 |
| Jan 5, 2026 | 7.29 | 7.48 | 7.04 | 7.43 | 7.43 | 3.77% | 6,616,341 |
| Jan 2, 2026 | 6.66 | 7.19 | 6.49 | 7.16 | 7.16 | 13.11% | 7,911,065 |
| Dec 31, 2025 | 6.45 | 6.50 | 6.19 | 6.33 | 6.33 | -2.91% | 4,824,225 |
| Dec 30, 2025 | 6.61 | 6.87 | 6.49 | 6.52 | 6.52 | -0.31% | 3,964,506 |
| Dec 29, 2025 | 6.75 | 7.41 | 6.46 | 6.54 | 6.54 | -3.96% | 6,092,293 |
| Dec 26, 2025 | 6.96 | 6.99 | 6.56 | 6.81 | 6.81 | -2.99% | 4,618,929 |
| Dec 24, 2025 | 7.16 | 7.16 | 6.66 | 7.02 | 7.02 | -1.82% | 4,286,980 |
| Dec 23, 2025 | 7.36 | 7.58 | 7.02 | 7.15 | 7.15 | -6.04% | 7,198,820 |
| Dec 22, 2025 | 7.00 | 7.90 | 6.92 | 7.61 | 7.61 | 12.24% | 14,010,910 |
| Dec 19, 2025 | 6.23 | 6.83 | 6.18 | 6.78 | 6.78 | 10.60% | 6,170,146 |
| Dec 18, 2025 | 6.10 | 6.52 | 6.10 | 6.13 | 6.13 | 2.68% | 4,692,855 |
| Dec 17, 2025 | 6.23 | 6.59 | 5.96 | 5.97 | 5.97 | -1.65% | 7,064,598 |
| Dec 16, 2025 | 5.86 | 6.19 | 5.81 | 6.07 | 6.07 | 2.19% | 4,198,280 |
| Dec 15, 2025 | 6.50 | 6.59 | 5.85 | 5.94 | 5.94 | -8.62% | 8,855,829 |
| Dec 12, 2025 | 7.11 | 7.15 | 6.50 | 6.50 | 6.50 | -9.97% | 10,594,005 |
| Dec 11, 2025 | 7.09 | 7.48 | 6.89 | 7.22 | 7.22 | 0.98% | 8,689,372 |
| Dec 10, 2025 | 6.82 | 7.30 | 6.75 | 7.15 | 7.15 | 3.62% | 9,937,898 |
| Dec 9, 2025 | 6.10 | 6.94 | 6.05 | 6.90 | 6.90 | 10.75% | 8,981,383 |
| Dec 8, 2025 | 6.24 | 6.39 | 5.96 | 6.23 | 6.23 | 2.98% | 7,268,928 |
| 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 |