5 DAY PERFORMANCE
-8.48%
1 MONTH PERFORMANCE
+10.03%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+25.75%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+57.78%
POET Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.51 | $9.35 (-1.72%) | $10.12 | $8.85 | 50.50 M | $856.11 M |
| 05/05/2026 | $7.20 | $9.21 (27.92%) | $9.71 | $7.03 | 84.50 M | $857.97 M |
| 05/04/2026 | $7.53 | $7.11 (-5.58%) | $7.86 | $7.07 | 33.02 M | $662.34 M |
| 05/01/2026 | $6.97 | $7.31 (4.88%) | $7.48 | $6.69 | 25.93 M | $680.97 M |
| 04/30/2026 | $6.53 | $7.12 (9.04%) | $7.20 | $6.38 | 29.58 M | $663.27 M |
| 04/29/2026 | $7.80 | $6.60 (-15.38%) | $7.80 | $6.37 | 70.93 M | $614.83 M |
| 04/28/2026 | $7.54 | $8.03 (6.5%) | $8.84 | $7.54 | 81.22 M | $748.04 M |
| 04/27/2026 | $9.57 | $7.95 (-16.93%) | $10.42 | $7.50 | 199.07 M | $740.59 M |
| 04/24/2026 | $13.56 | $15.10 (11.36%) | $15.50 | $12.40 | 78.85 M | $1.41 B |
| 04/23/2026 | $11.82 | $11.72 (-0.85%) | $12.34 | $10.77 | 45.81 M | $1.09 B |
| 04/22/2026 | $11.53 | $12.77 (10.75%) | $12.95 | $11.31 | 84.23 M | $1.19 B |
| 04/21/2026 | $9.03 | $10.25 (13.51%) | $11.09 | $8.98 | 59.13 M | $954.85 M |
| 04/20/2026 | $7.32 | $8.59 (17.35%) | $9.38 | $7.32 | 45.08 M | $800.21 M |
| 04/17/2026 | $7.51 | $7.26 (-3.33%) | $7.54 | $7.14 | 9.87 M | $676.31 M |
| 04/16/2026 | $7.04 | $7.34 (4.26%) | $7.41 | $7.00 | 10.41 M | $683.77 M |
| 04/15/2026 | $6.89 | $6.97 (1.16%) | $7.17 | $6.67 | 10.70 M | $649.30 M |
| 04/14/2026 | $7.50 | $6.71 (-10.53%) | $7.61 | $6.57 | 23.23 M | $625.08 M |
| 04/13/2026 | $7.13 | $7.30 (2.38%) | $7.75 | $7.03 | 21.56 M | $680.04 M |
| 04/10/2026 | $6.24 | $7.04 (12.82%) | $7.14 | $6.22 | 18.20 M | $655.82 M |
| 04/09/2026 | $6.19 | $6.08 (-1.78%) | $6.46 | $6.03 | 6.83 M | $566.39 M |
| 04/08/2026 | $6.47 | $6.22 (-3.86%) | $6.51 | $6.10 | 6.99 M | $579.43 M |
| 04/07/2026 | $5.92 | $5.96 (0.68%) | $5.98 | $5.67 | 7.34 M | $555.21 M |
| 04/06/2026 | $6.11 | $6.08 (-0.49%) | $6.40 | $6.02 | 7.74 M | $566.39 M |
| 04/02/2026 | $5.34 | $6.11 (14.42%) | $6.19 | $5.32 | 9.54 M | $548.83 M |
| 04/01/2026 | $5.99 | $5.60 (-6.51%) | $6.19 | $5.56 | 10.13 M | $503.02 M |
| 03/31/2026 | $5.39 | $5.94 (10.2%) | $5.97 | $5.26 | 12.89 M | $533.56 M |
| 03/30/2026 | $5.23 | $5.08 (-2.87%) | $5.25 | $4.87 | 9.11 M | $456.31 M |
| 03/27/2026 | $5.42 | $5.19 (-4.24%) | $5.44 | $5.12 | 7.92 M | $466.19 M |
| 03/26/2026 | $5.94 | $5.49 (-7.58%) | $5.94 | $5.44 | 9.74 M | $493.14 M |
| 03/25/2026 | $5.85 | $6.10 (4.27%) | $6.21 | $5.85 | 8.75 M | $547.94 M |
| 03/24/2026 | $5.91 | $5.74 (-2.88%) | $6.11 | $5.72 | 7.77 M | $515.60 M |
| 03/23/2026 | $6.00 | $6.06 (1%) | $6.23 | $5.88 | 7.66 M | $544.34 M |
| 03/20/2026 | $6.11 | $5.93 (-2.95%) | $6.35 | $5.81 | 7.78 M | $532.67 M |
| 03/19/2026 | $5.95 | $6.23 (4.71%) | $6.41 | $5.81 | 8.41 M | $559.61 M |
| 03/18/2026 | $6.49 | $6.18 (-4.78%) | $6.64 | $6.17 | 9.56 M | $555.12 M |
| 03/17/2026 | $6.77 | $6.57 (-2.95%) | $6.99 | $6.48 | 9.94 M | $590.15 M |
| 03/16/2026 | $7.13 | $6.91 (-3.09%) | $7.45 | $6.65 | 14.33 M | $620.69 M |
| 03/13/2026 | $7.50 | $6.83 (-8.93%) | $7.70 | $6.80 | 12.46 M | $613.51 M |
| 03/12/2026 | $7.65 | $7.44 (-2.75%) | $8.27 | $7.31 | 22.43 M | $668.30 M |
| 03/11/2026 | $6.96 | $7.44 (6.9%) | $7.47 | $6.92 | 9.78 M | $668.30 M |
| 03/10/2026 | $6.71 | $7.00 (4.32%) | $7.23 | $6.62 | 9.62 M | $628.78 M |
| 03/09/2026 | $6.10 | $6.69 (9.67%) | $6.78 | $6.00 | 6.96 M | $600.93 M |
| 03/06/2026 | $6.49 | $6.28 (-3.24%) | $7.10 | $6.26 | 10.10 M | $564.10 M |
| 03/05/2026 | $6.58 | $6.64 (0.91%) | $7.03 | $6.45 | 6.49 M | $596.44 M |
| 03/04/2026 | $7.21 | $6.84 (-5.13%) | $7.28 | $6.78 | 10.08 M | $614.41 M |
| 03/03/2026 | $6.57 | $7.04 (7.15%) | $7.31 | $6.55 | 16.84 M | $632.37 M |
| 03/02/2026 | $5.98 | $6.91 (15.55%) | $6.92 | $5.91 | 14.38 M | $620.69 M |
| 02/27/2026 | $5.99 | $6.00 (0.17%) | $6.19 | $5.85 | 4.71 M | $538.95 M |
| 02/26/2026 | $6.26 | $6.24 (-0.32%) | $6.35 | $5.97 | 6.60 M | $560.51 M |
| 02/25/2026 | $6.20 | $6.36 (2.58%) | $6.52 | $6.12 | 5.49 M | $571.29 M |
| 02/24/2026 | $5.63 | $6.11 (8.53%) | $6.14 | $5.61 | 6.43 M | $548.83 M |
| 02/23/2026 | $5.57 | $5.52 (-0.9%) | $5.61 | $5.39 | 3.17 M | $495.84 M |
| 02/20/2026 | $5.47 | $5.69 (4.02%) | $5.97 | $5.47 | 5.21 M | $511.11 M |
| 02/19/2026 | $5.41 | $5.57 (2.96%) | $5.63 | $5.38 | 3.20 M | $500.33 M |
| 02/18/2026 | $5.58 | $5.58 (0%) | $5.82 | $5.48 | 4.04 M | $501.23 M |
| 02/17/2026 | $5.50 | $5.52 (0.36%) | $5.62 | $5.31 | 4.45 M | $495.84 M |
| 02/13/2026 | $5.65 | $5.58 (-1.24%) | $5.85 | $5.50 | 5.45 M | $501.23 M |
| 02/12/2026 | $6.00 | $5.65 (-5.83%) | $6.00 | $5.53 | 4.65 M | $507.51 M |
| 02/11/2026 | $6.00 | $5.83 (-2.83%) | $6.03 | $5.68 | 4.90 M | $523.68 M |
| 02/10/2026 | $6.11 | $5.84 (-4.42%) | $6.17 | $5.83 | 5.46 M | $524.58 M |
| 02/09/2026 | $5.75 | $6.21 (8%) | $6.23 | $5.70 | 7.68 M | $557.82 M |
| 02/06/2026 | $5.35 | $5.87 (9.72%) | $5.92 | $5.34 | 8.31 M | $527.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
