5 DAY PERFORMANCE
-44.94%
1 MONTH PERFORMANCE
-54.15%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
-6.43%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+68.94%
POET Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.21 | $12.09 (-0.98%) | $12.70 | $11.72 | 17.02 M | $1.78 B |
| 06/18/2026 | $12.25 | $12.15 (-0.82%) | $12.36 | $11.59 | 19.38 M | $1.79 B |
| 06/17/2026 | $13.06 | $11.95 (-8.5%) | $13.23 | $11.95 | 18.19 M | $1.76 B |
| 06/16/2026 | $13.55 | $12.65 (-6.64%) | $14.18 | $12.54 | 24.68 M | $1.87 B |
| 06/15/2026 | $13.15 | $13.93 (5.93%) | $15.08 | $12.84 | 44.77 M | $2.05 B |
| 06/12/2026 | $11.14 | $12.53 (12.48%) | $12.93 | $11.02 | 34.16 M | $1.85 B |
| 06/11/2026 | $10.80 | $11.25 (4.17%) | $11.68 | $10.56 | 27.86 M | $1.66 B |
| 06/10/2026 | $10.90 | $10.98 (0.73%) | $11.82 | $10.75 | 22.43 M | $1.62 B |
| 06/09/2026 | $12.25 | $10.77 (-12.08%) | $12.47 | $10.11 | 43.42 M | $1.59 B |
| 06/08/2026 | $12.31 | $12.28 (-0.24%) | $13.07 | $11.77 | 27.38 M | $1.81 B |
| 06/05/2026 | $14.56 | $11.86 (-18.54%) | $14.79 | $11.80 | 57.20 M | $1.75 B |
| 06/04/2026 | $14.40 | $15.48 (7.5%) | $15.94 | $13.75 | 31.91 M | $2.28 B |
| 06/03/2026 | $13.86 | $15.38 (10.97%) | $15.82 | $13.22 | 55.62 M | $2.27 B |
| 06/02/2026 | $14.51 | $13.82 (-4.76%) | $15.27 | $13.66 | 38.63 M | $2.04 B |
| 06/01/2026 | $11.98 | $13.89 (15.94%) | $14.43 | $11.62 | 46.54 M | $2.05 B |
| 05/29/2026 | $13.06 | $12.29 (-5.9%) | $13.06 | $11.50 | 30.97 M | $1.81 B |
| 05/28/2026 | $13.07 | $13.26 (1.45%) | $13.55 | $12.62 | 21.12 M | $1.96 B |
| 05/27/2026 | $13.01 | $13.28 (2.08%) | $13.55 | $12.71 | 23.52 M | $1.96 B |
| 05/26/2026 | $15.07 | $13.35 (-11.41%) | $15.08 | $13.11 | 46.12 M | $1.97 B |
| 05/22/2026 | $14.93 | $14.59 (-2.28%) | $15.40 | $14.32 | 33.77 M | $2.15 B |
| 05/21/2026 | $13.99 | $14.82 (5.93%) | $15.33 | $13.84 | 50.76 M | $2.19 B |
| 05/20/2026 | $14.75 | $14.78 (0.2%) | $14.90 | $13.58 | 53.36 M | $2.18 B |
| 05/19/2026 | $13.78 | $13.07 (-5.15%) | $13.83 | $11.82 | 76.70 M | $1.93 B |
| 05/18/2026 | $17.02 | $14.21 (-16.51%) | $17.17 | $13.33 | 75.26 M | $2.10 B |
| 05/15/2026 | $18.32 | $15.97 (-12.83%) | $20.27 | $15.95 | 100.64 M | $2.36 B |
| 05/14/2026 | $17.41 | $20.57 (18.15%) | $20.81 | $17.39 | 133.11 M | $3.03 B |
| 05/13/2026 | $14.41 | $14.37 (-0.28%) | $14.75 | $12.94 | 49.86 M | $2.12 B |
| 05/12/2026 | $13.70 | $13.73 (0.22%) | $14.97 | $12.97 | 85.26 M | $2.03 B |
| 05/11/2026 | $12.09 | $13.90 (14.97%) | $14.36 | $11.51 | 83.73 M | $2.05 B |
| 05/08/2026 | $9.81 | $10.95 (11.62%) | $11.83 | $9.81 | 72.05 M | $1.62 B |
| 05/07/2026 | $9.54 | $9.58 (0.42%) | $10.30 | $9.03 | 42.74 M | $1.41 B |
| 05/06/2026 | $9.51 | $9.72 (2.21%) | $10.12 | $8.85 | 67.97 M | $1.43 B |
| 05/05/2026 | $7.20 | $9.21 (27.92%) | $9.71 | $7.03 | 84.50 M | $1.36 B |
| 05/04/2026 | $7.53 | $7.11 (-5.58%) | $7.86 | $7.07 | 33.02 M | $1.05 B |
| 05/01/2026 | $6.97 | $7.31 (4.88%) | $7.48 | $6.69 | 25.93 M | $1.08 B |
| 04/30/2026 | $6.53 | $7.12 (9.04%) | $7.20 | $6.38 | 29.58 M | $1.05 B |
| 04/29/2026 | $7.80 | $6.60 (-15.38%) | $7.80 | $6.37 | 70.93 M | $973.65 M |
| 04/28/2026 | $7.54 | $8.03 (6.5%) | $8.84 | $7.54 | 81.22 M | $1.18 B |
| 04/27/2026 | $9.57 | $7.95 (-16.93%) | $10.42 | $7.50 | 199.07 M | $1.17 B |
| 04/24/2026 | $13.56 | $15.10 (11.36%) | $15.50 | $12.40 | 78.85 M | $2.23 B |
| 04/23/2026 | $11.82 | $11.72 (-0.85%) | $12.34 | $10.77 | 45.81 M | $1.73 B |
| 04/22/2026 | $11.53 | $12.77 (10.75%) | $12.95 | $11.31 | 84.23 M | $1.88 B |
| 04/21/2026 | $9.03 | $10.25 (13.51%) | $11.09 | $8.98 | 59.13 M | $1.51 B |
| 04/20/2026 | $7.32 | $8.59 (17.35%) | $9.38 | $7.32 | 45.08 M | $1.27 B |
| 04/17/2026 | $7.51 | $7.26 (-3.33%) | $7.54 | $7.14 | 9.87 M | $1.07 B |
| 04/16/2026 | $7.04 | $7.34 (4.26%) | $7.41 | $7.00 | 10.41 M | $1.08 B |
| 04/15/2026 | $6.89 | $6.97 (1.16%) | $7.17 | $6.67 | 10.70 M | $1.03 B |
| 04/14/2026 | $7.50 | $6.71 (-10.53%) | $7.61 | $6.57 | 23.23 M | $989.88 M |
| 04/13/2026 | $7.13 | $7.30 (2.38%) | $7.75 | $7.03 | 21.56 M | $1.08 B |
| 04/10/2026 | $6.24 | $7.04 (12.82%) | $7.14 | $6.22 | 18.20 M | $1.04 B |
| 04/09/2026 | $6.19 | $6.08 (-1.78%) | $6.46 | $6.03 | 6.83 M | $896.94 M |
| 04/08/2026 | $6.47 | $6.22 (-3.86%) | $6.51 | $6.10 | 6.99 M | $917.59 M |
| 04/07/2026 | $5.92 | $5.96 (0.68%) | $5.98 | $5.67 | 7.34 M | $879.24 M |
| 04/06/2026 | $6.11 | $6.08 (-0.49%) | $6.40 | $6.02 | 7.74 M | $896.94 M |
| 04/02/2026 | $5.34 | $6.11 (14.42%) | $6.19 | $5.32 | 9.54 M | $901.37 M |
| 04/01/2026 | $5.99 | $5.60 (-6.51%) | $6.19 | $5.56 | 10.13 M | $826.13 M |
| 03/31/2026 | $5.39 | $5.94 (10.2%) | $5.97 | $5.26 | 12.89 M | $876.29 M |
| 03/30/2026 | $5.23 | $5.08 (-2.87%) | $5.25 | $4.87 | 9.11 M | $749.42 M |
| 03/27/2026 | $5.42 | $5.19 (-4.24%) | $5.44 | $5.12 | 7.92 M | $765.65 M |
| 03/26/2026 | $5.94 | $5.49 (-7.58%) | $5.94 | $5.44 | 9.74 M | $809.90 M |
| 03/25/2026 | $5.85 | $6.10 (4.27%) | $6.21 | $5.85 | 8.75 M | $899.89 M |
| 03/24/2026 | $5.91 | $5.74 (-2.88%) | $6.11 | $5.72 | 7.77 M | $846.78 M |
| 03/23/2026 | $6.00 | $6.06 (1%) | $6.23 | $5.88 | 7.66 M | $893.99 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.
