POET Technologies Inc. (POET)
NASDAQ: POET
· Real-Time Price · USD
6.22
-0.28 (-4.31%)
At close: Oct 03, 2025, 3:59 PM
6.28
0.96%
After-hours: Oct 03, 2025, 07:58 PM EDT
POET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.51 | 6.63 | 6.07 | 6.22 | 6.22 | -4.31% | 4,276,733 |
| Oct 2, 2025 | 6.26 | 6.60 | 6.12 | 6.50 | 6.50 | 9.43% | 6,010,300 |
| Oct 1, 2025 | 5.53 | 6.09 | 5.45 | 5.94 | 5.94 | 7.22% | 4,458,300 |
| Sep 30, 2025 | 5.48 | 5.73 | 5.38 | 5.54 | 5.54 | 0.91% | 3,132,926 |
| Sep 29, 2025 | 5.85 | 5.91 | 5.28 | 5.49 | 5.49 | -4.69% | 4,530,800 |
| Sep 26, 2025 | 6.59 | 6.59 | 5.70 | 5.76 | 5.76 | -6.95% | 5,547,000 |
| Sep 25, 2025 | 6.04 | 6.82 | 6.00 | 6.19 | 6.19 | 2.31% | 7,521,201 |
| Sep 24, 2025 | 6.58 | 6.70 | 6.01 | 6.05 | 6.05 | 0.83% | 6,711,700 |
| Sep 23, 2025 | 5.24 | 6.20 | 5.24 | 6.00 | 6.00 | 16.28% | 8,297,900 |
| Sep 22, 2025 | 5.15 | 5.21 | 5.03 | 5.16 | 5.16 | 0.00% | 1,339,400 |
| Sep 19, 2025 | 5.20 | 5.32 | 5.08 | 5.16 | 5.16 | -1.53% | 1,713,300 |
| Sep 18, 2025 | 5.18 | 5.33 | 5.17 | 5.24 | 5.24 | 1.95% | 1,126,600 |
| Sep 17, 2025 | 5.13 | 5.18 | 4.95 | 5.14 | 5.14 | 0.59% | 1,266,612 |
| Sep 16, 2025 | 5.10 | 5.18 | 5.02 | 5.11 | 5.11 | -0.78% | 938,200 |
| Sep 15, 2025 | 5.20 | 5.22 | 5.01 | 5.15 | 5.15 | -1.72% | 1,417,802 |
| Sep 12, 2025 | 5.43 | 5.43 | 5.14 | 5.24 | 5.24 | -1.69% | 1,057,933 |
| Sep 11, 2025 | 5.65 | 5.75 | 5.30 | 5.33 | 5.33 | -4.82% | 1,682,300 |
| Sep 10, 2025 | 5.30 | 5.62 | 5.30 | 5.60 | 5.60 | 5.07% | 1,390,106 |
| Sep 9, 2025 | 5.34 | 5.41 | 5.26 | 5.33 | 5.33 | -0.37% | 684,941 |
| Sep 8, 2025 | 5.32 | 5.46 | 5.28 | 5.35 | 5.35 | 1.33% | 918,600 |
Page 1 of 136