POET Technologies Inc. (POET)
NASDAQ: POET
· Real-Time Price · USD
5.07
-0.02 (-0.39%)
At close: Aug 15, 2025, 3:07 PM
POET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.11 | 4.93 | 5.09 | 5.09 | -2.49% | 1,553,828 |
| Aug 13, 2025 | 5.08 | 5.23 | 5.01 | 5.22 | 5.22 | 2.35% | 1,226,200 |
| Aug 12, 2025 | 5.31 | 5.40 | 4.90 | 5.10 | 5.10 | -7.61% | 3,795,230 |
| Aug 11, 2025 | 5.54 | 5.76 | 5.48 | 5.52 | 5.52 | 0.55% | 1,575,100 |
| Aug 8, 2025 | 5.35 | 5.53 | 5.31 | 5.49 | 5.49 | 2.43% | 1,149,625 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.25 | 5.36 | 5.36 | -1.11% | 1,323,146 |
| Aug 6, 2025 | 5.54 | 5.58 | 5.27 | 5.42 | 5.42 | -1.63% | 1,396,301 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.47 | 5.51 | 5.51 | -5.16% | 1,425,543 |
| Aug 4, 2025 | 5.50 | 5.83 | 5.47 | 5.81 | 5.81 | 7.59% | 1,532,443 |
| Aug 1, 2025 | 5.33 | 5.46 | 5.21 | 5.40 | 5.40 | -1.82% | 1,663,500 |
| Jul 31, 2025 | 5.82 | 5.94 | 5.48 | 5.50 | 5.50 | -4.35% | 1,858,000 |
| Jul 30, 2025 | 5.75 | 6.09 | 5.63 | 5.75 | 5.75 | 0.52% | 2,487,415 |
| Jul 29, 2025 | 5.89 | 5.93 | 5.64 | 5.72 | 5.72 | -2.56% | 2,337,600 |
| Jul 28, 2025 | 6.32 | 6.43 | 5.84 | 5.87 | 5.87 | -5.78% | 3,238,727 |
| Jul 25, 2025 | 6.26 | 6.32 | 6.02 | 6.23 | 6.23 | -0.16% | 1,866,816 |
| Jul 24, 2025 | 6.66 | 6.73 | 6.23 | 6.24 | 6.24 | -6.02% | 2,756,623 |
| Jul 23, 2025 | 6.39 | 6.95 | 6.33 | 6.64 | 6.64 | 6.41% | 3,862,500 |
| Jul 22, 2025 | 6.83 | 6.88 | 5.94 | 6.24 | 6.24 | -5.17% | 3,798,338 |
| Jul 21, 2025 | 6.40 | 6.98 | 6.35 | 6.58 | 6.58 | 4.94% | 3,921,539 |
| Jul 18, 2025 | 6.47 | 6.59 | 6.20 | 6.27 | 6.27 | -2.64% | 2,715,007 |