POET Technologies Inc. (POET)
NASDAQ: POET
· Real-Time Price · USD
5.24
-0.09 (-1.69%)
At close: Sep 12, 2025, 3:59 PM
5.20
-0.76%
After-hours: Sep 12, 2025, 06:59 PM EDT
POET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.65 | 5.75 | 5.30 | 5.33 | 5.33 | -4.82% | 1,647,504 |
| 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 |
| Sep 5, 2025 | 5.30 | 5.33 | 5.15 | 5.28 | 5.28 | 0.38% | 505,111 |
| Sep 4, 2025 | 5.07 | 5.28 | 5.07 | 5.26 | 5.26 | 2.73% | 778,100 |
| Sep 3, 2025 | 5.28 | 5.34 | 5.03 | 5.12 | 5.12 | -3.40% | 993,919 |
| Sep 2, 2025 | 5.17 | 5.33 | 5.05 | 5.30 | 5.30 | -1.12% | 1,168,017 |
| Aug 29, 2025 | 5.73 | 5.75 | 5.30 | 5.36 | 5.36 | -5.13% | 2,074,700 |
| Aug 28, 2025 | 5.37 | 5.75 | 5.34 | 5.65 | 5.65 | 5.02% | 1,767,300 |
| Aug 27, 2025 | 5.40 | 5.48 | 5.28 | 5.38 | 5.38 | -0.74% | 942,732 |
| Aug 26, 2025 | 5.30 | 5.52 | 5.30 | 5.42 | 5.42 | 1.31% | 770,900 |
| Aug 25, 2025 | 5.47 | 5.69 | 5.30 | 5.35 | 5.35 | 0.19% | 1,598,100 |
| Aug 22, 2025 | 5.07 | 5.38 | 4.97 | 5.34 | 5.34 | 5.33% | 1,335,400 |
| Aug 21, 2025 | 4.84 | 5.08 | 4.84 | 5.07 | 5.07 | 2.63% | 760,616 |
| Aug 20, 2025 | 4.82 | 4.95 | 4.68 | 4.94 | 4.94 | 0.82% | 1,278,100 |
| Aug 19, 2025 | 5.00 | 5.10 | 4.87 | 4.90 | 4.90 | -3.16% | 1,163,826 |
| Aug 18, 2025 | 4.96 | 5.10 | 4.81 | 5.06 | 5.06 | 0.40% | 1,546,300 |
| Aug 15, 2025 | 5.01 | 5.10 | 4.93 | 5.04 | 5.04 | -0.98% | 924,700 |
| Aug 14, 2025 | 5.00 | 5.11 | 4.93 | 5.09 | 5.09 | -2.49% | 1,559,100 |