5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-19.11%
3 MONTH PERFORMANCE
-30.17%
6 MONTH PERFORMANCE
+13.97%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+24.81%
POET Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.93 | $8.53 (7.57%) | $9.14 | $7.80 | 18.90 M | $1.26 B |
| 08/05/2026 | $8.24 | $8.09 (-1.82%) | $8.53 | $8.06 | 9.79 M | $1.19 B |
| 08/04/2026 | $8.35 | $8.57 (2.63%) | $8.68 | $8.13 | 24.49 M | $1.26 B |
| 08/03/2026 | $6.72 | $7.36 (9.52%) | $7.40 | $6.65 | 9.93 M | $1.09 B |
| 07/31/2026 | $7.67 | $6.99 (-8.87%) | $7.74 | $6.97 | 11.83 M | $1.03 B |
| 07/30/2026 | $6.76 | $7.28 (7.69%) | $7.30 | $6.68 | 10.08 M | $1.07 B |
| 07/29/2026 | $6.71 | $6.37 (-5.07%) | $6.93 | $6.36 | 9.71 M | $939.72 M |
| 07/28/2026 | $6.71 | $6.76 (0.75%) | $6.80 | $6.28 | 10.81 M | $997.26 M |
| 07/27/2026 | $7.05 | $7.09 (0.57%) | $7.23 | $6.75 | 9.69 M | $1.05 B |
| 07/24/2026 | $7.53 | $6.89 (-8.5%) | $7.55 | $6.86 | 13.71 M | $1.02 B |
| 07/23/2026 | $7.53 | $7.60 (0.93%) | $7.93 | $7.51 | 8.71 M | $1.12 B |
| 07/22/2026 | $8.06 | $7.65 (-5.09%) | $8.21 | $7.63 | 12.32 M | $1.13 B |
| 07/21/2026 | $7.82 | $8.37 (7.03%) | $8.45 | $7.77 | 14.81 M | $1.23 B |
| 07/20/2026 | $7.57 | $7.47 (-1.32%) | $7.75 | $7.35 | 9.93 M | $1.10 B |
| 07/17/2026 | $7.35 | $7.39 (0.54%) | $7.70 | $7.19 | 14.60 M | $1.09 B |
| 07/16/2026 | $7.93 | $7.67 (-3.28%) | $8.06 | $7.47 | 16.52 M | $1.13 B |
| 07/15/2026 | $8.97 | $8.27 (-7.8%) | $9.15 | $8.14 | 15.15 M | $1.22 B |
| 07/14/2026 | $8.38 | $8.81 (5.13%) | $8.85 | $8.25 | 13.67 M | $1.30 B |
| 07/13/2026 | $8.22 | $8.00 (-2.68%) | $8.27 | $7.82 | 11.72 M | $1.18 B |
| 07/10/2026 | $8.57 | $8.31 (-3.03%) | $8.60 | $8.24 | 8.48 M | $1.23 B |
| 07/09/2026 | $8.75 | $8.70 (-0.57%) | $9.15 | $8.68 | 11.97 M | $1.28 B |
| 07/08/2026 | $8.24 | $8.51 (3.28%) | $8.82 | $8.13 | 10.52 M | $1.26 B |
| 07/07/2026 | $8.53 | $8.27 (-3.05%) | $8.78 | $8.06 | 12.59 M | $1.22 B |
| 07/06/2026 | $8.92 | $8.95 (0.34%) | $9.25 | $8.77 | 9.76 M | $1.32 B |
| 07/02/2026 | $9.70 | $8.76 (-9.69%) | $10.01 | $8.52 | 18.47 M | $1.29 B |
| 07/01/2026 | $9.96 | $9.70 (-2.61%) | $10.07 | $9.53 | 15.60 M | $1.43 B |
| 06/30/2026 | $9.84 | $10.28 (4.47%) | $10.38 | $9.62 | 15.18 M | $1.52 B |
| 06/29/2026 | $9.58 | $9.85 (2.82%) | $10.06 | $8.68 | 24.44 M | $1.45 B |
| 06/26/2026 | $9.89 | $9.44 (-4.55%) | $9.97 | $9.30 | 22.10 M | $1.39 B |
| 06/25/2026 | $11.10 | $10.13 (-8.74%) | $11.10 | $9.59 | 20.54 M | $1.49 B |
| 06/24/2026 | $10.81 | $10.66 (-1.39%) | $11.65 | $10.35 | 22.02 M | $1.57 B |
| 06/23/2026 | $11.25 | $10.73 (-4.62%) | $11.71 | $10.61 | 17.41 M | $1.58 B |
| 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 |
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.
