5 DAY PERFORMANCE
+28.65%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+12.44%
POET Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.02 | $4.88 (-2.79%) | $5.25 | $4.75 | 7.61 M | $792.35 M |
| 11/03/2026 | $5.03 | $5.09 (1.19%) | $5.22 | $4.92 | 7.28 M | $826.45 M |
| 11/02/2026 | $5.22 | $4.80 (-8.05%) | $5.23 | $4.78 | 8.13 M | $779.36 M |
| 10/30/2026 | $5.24 | $5.20 (-0.76%) | $5.31 | $4.95 | 9.02 M | $844.31 M |
| 10/29/2026 | $5.69 | $5.66 (-0.53%) | $5.87 | $5.58 | 8.19 M | $919.00 M |
| 10/28/2026 | $5.75 | $5.84 (1.57%) | $5.85 | $5.63 | 6.56 M | $948.22 M |
| 10/27/2026 | $5.52 | $5.69 (3.08%) | $5.73 | $5.42 | 6.12 M | $923.87 M |
| 10/26/2026 | $5.46 | $5.37 (-1.65%) | $5.58 | $5.26 | 5.60 M | $871.91 M |
| 10/23/2026 | $5.35 | $5.46 (2.06%) | $5.52 | $5.26 | 4.69 M | $886.53 M |
| 10/22/2026 | $5.38 | $5.33 (-0.93%) | $5.55 | $5.22 | 7.67 M | $865.42 M |
| 10/21/2026 | $5.75 | $5.67 (-1.39%) | $5.75 | $5.62 | 5.91 M | $920.62 M |
| 10/20/2026 | $5.40 | $5.56 (2.96%) | $5.67 | $5.30 | 6.67 M | $902.76 M |
| 10/19/2026 | $5.73 | $5.52 (-3.66%) | $5.74 | $5.45 | 6.93 M | $896.27 M |
| 10/16/2026 | $5.87 | $5.43 (-7.5%) | $5.98 | $5.42 | 12.09 M | $881.65 M |
| 10/15/2026 | $5.56 | $6.01 (8.09%) | $6.10 | $5.43 | 11.53 M | $975.83 M |
| 10/14/2026 | $6.12 | $5.84 (-4.58%) | $6.16 | $5.78 | 12.21 M | $948.22 M |
| 10/13/2026 | $6.21 | $6.32 (1.77%) | $6.37 | $6.13 | 8.15 M | $1.03 B |
| 10/12/2026 | $6.81 | $6.41 (-5.87%) | $6.87 | $6.40 | 10.67 M | $1.04 B |
| 10/09/2026 | $7.26 | $6.97 (-3.99%) | $7.26 | $6.87 | 7.76 M | $1.13 B |
| 10/08/2026 | $7.22 | $7.04 (-2.49%) | $7.26 | $6.82 | 11.95 M | $1.14 B |
| 10/07/2026 | $7.54 | $7.42 (-1.59%) | $7.60 | $7.24 | 10.26 M | $1.20 B |
| 10/06/2026 | $7.91 | $7.71 (-2.53%) | $8.19 | $7.64 | 8.12 M | $1.25 B |
| 10/05/2026 | $7.82 | $7.81 (-0.13%) | $7.83 | $7.49 | 7.41 M | $1.27 B |
| 10/02/2026 | $7.80 | $7.79 (-0.13%) | $8.20 | $7.66 | 8.48 M | $1.26 B |
| 10/01/2026 | $7.56 | $7.64 (1.06%) | $7.80 | $7.39 | 7.72 M | $1.24 B |
| 09/30/2026 | $7.76 | $7.48 (-3.61%) | $7.80 | $7.45 | 6.95 M | $1.21 B |
| 09/29/2026 | $7.71 | $7.67 (-0.52%) | $7.93 | $7.54 | 6.91 M | $1.25 B |
| 09/28/2026 | $7.59 | $7.41 (-2.37%) | $7.67 | $7.32 | 9.06 M | $1.20 B |
| 09/25/2026 | $7.88 | $7.77 (-1.4%) | $7.94 | $7.68 | 4.11 M | $1.26 B |
| 09/24/2026 | $7.67 | $7.75 (1.04%) | $7.82 | $7.55 | 6.80 M | $1.26 B |
| 09/23/2026 | $8.10 | $7.80 (-3.7%) | $8.14 | $7.80 | 8.02 M | $1.27 B |
| 09/22/2026 | $8.18 | $8.17 (-0.12%) | $8.29 | $8.02 | 10.12 M | $1.33 B |
| 09/21/2026 | $8.13 | $8.41 (3.44%) | $8.65 | $8.01 | 12.89 M | $1.37 B |
| 09/18/2026 | $7.63 | $7.80 (2.23%) | $7.83 | $7.45 | 7.12 M | $1.27 B |
| 09/17/2026 | $7.69 | $7.51 (-2.34%) | $7.77 | $7.46 | 6.49 M | $1.22 B |
| 09/16/2026 | $7.43 | $7.40 (-0.4%) | $7.48 | $7.18 | 5.73 M | $1.20 B |
| 09/15/2026 | $7.43 | $7.21 (-2.96%) | $7.51 | $7.20 | 6.28 M | $1.17 B |
| 09/14/2026 | $7.39 | $7.43 (0.54%) | $7.68 | $7.35 | 8.84 M | $1.21 B |
| 09/11/2026 | $7.76 | $7.95 (2.45%) | $8.11 | $7.67 | 8.15 M | $1.29 B |
| 09/10/2026 | $7.77 | $7.60 (-2.19%) | $7.94 | $7.57 | 6.89 M | $1.23 B |
| 09/09/2026 | $8.20 | $8.00 (-2.44%) | $8.32 | $7.96 | 8.65 M | $1.30 B |
| 09/08/2026 | $8.00 | $8.31 (3.88%) | $8.75 | $8.00 | 17.89 M | $1.35 B |
| 09/04/2026 | $7.47 | $7.92 (6.02%) | $7.93 | $7.38 | 11.09 M | $1.29 B |
| 09/03/2026 | $7.27 | $7.33 (0.83%) | $7.40 | $7.10 | 6.17 M | $1.19 B |
| 09/02/2026 | $7.13 | $7.29 (2.24%) | $7.30 | $7.02 | 5.66 M | $1.18 B |
| 09/01/2026 | $7.20 | $7.10 (-1.39%) | $7.34 | $7.05 | 7.65 M | $1.15 B |
| 08/31/2026 | $7.55 | $7.46 (-1.19%) | $7.69 | $7.40 | 5.26 M | $1.21 B |
| 08/28/2026 | $8.09 | $7.50 (-7.29%) | $8.09 | $7.49 | 10.70 M | $1.22 B |
| 08/27/2026 | $8.37 | $8.19 (-2.15%) | $8.42 | $8.10 | 7.49 M | $1.33 B |
| 08/26/2026 | $7.98 | $8.08 (1.25%) | $8.18 | $7.82 | 5.68 M | $1.31 B |
| 08/25/2026 | $7.99 | $8.08 (1.13%) | $8.09 | $7.83 | 4.97 M | $1.31 B |
| 08/24/2026 | $8.00 | $7.75 (-3.12%) | $8.01 | $7.68 | 9.59 M | $1.26 B |
| 08/21/2026 | $8.30 | $8.25 (-0.6%) | $8.43 | $8.14 | 5.89 M | $1.34 B |
| 08/20/2026 | $8.43 | $8.27 (-1.9%) | $8.50 | $8.14 | 6.77 M | $1.34 B |
| 08/19/2026 | $8.56 | $8.44 (-1.4%) | $8.67 | $8.08 | 7.78 M | $1.37 B |
| 08/18/2026 | $8.78 | $8.48 (-3.42%) | $9.08 | $8.43 | 11.82 M | $1.38 B |
| 08/17/2026 | $9.74 | $9.40 (-3.49%) | $10.00 | $9.29 | 11.72 M | $1.53 B |
| 08/14/2026 | $8.91 | $9.58 (7.52%) | $9.67 | $8.91 | 16.32 M | $1.56 B |
| 08/13/2026 | $8.80 | $8.91 (1.25%) | $9.50 | $8.70 | 17.62 M | $1.45 B |
| 08/12/2026 | $8.98 | $8.87 (-1.22%) | $9.05 | $8.65 | 10.16 M | $1.44 B |
| 08/11/2026 | $8.54 | $8.59 (0.59%) | $8.68 | $8.38 | 11.03 M | $1.27 B |
| 08/10/2026 | $9.09 | $8.56 (-5.83%) | $9.25 | $8.50 | 14.37 M | $1.26 B |
| 08/07/2026 | $8.99 | $8.91 (-0.89%) | $9.17 | $8.61 | 17.18 M | $1.31 B |
| 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 |
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.
