POET Technologies Inc. (POET)
NASDAQ: POET · Real-Time Price · USD
5.04
-0.05 (-0.98%)
At close: Aug 15, 2025, 4:00 PM
5.09
+0.05 (0.99%)
After-hours: Aug 15, 2025, 7:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.01 | 5.10 | 4.93 | 5.04 | 5.04 | -0.98% | 912,650 |
| Aug 14, 2025 | 5.00 | 5.11 | 4.93 | 5.09 | 5.09 | -2.49% | 1,559,076 |
| Aug 13, 2025 | 5.08 | 5.23 | 5.01 | 5.22 | 5.22 | 2.35% | 1,226,197 |
| 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% | 1,575,054 |
| 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% | 1,663,463 |
| Jul 31, 2025 | 5.82 | 5.94 | 5.48 | 5.50 | 5.50 | -4.35% | 1,857,983 |
| 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% | 2,337,597 |
| 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% | 3,862,470 |
| 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 |
| Jul 17, 2025 | 6.61 | 6.65 | 6.27 | 6.44 | 6.44 | -3.74% | 4,251,400 |
| Jul 16, 2025 | 7.04 | 7.07 | 6.56 | 6.69 | 6.69 | -6.17% | 3,483,891 |
| Jul 15, 2025 | 7.60 | 7.61 | 7.00 | 7.13 | 7.13 | -4.17% | 3,399,181 |
| Jul 14, 2025 | 7.27 | 7.60 | 6.90 | 7.44 | 7.44 | 3.77% | 3,797,043 |
| Jul 11, 2025 | 6.90 | 7.27 | 6.61 | 7.17 | 7.17 | 2.28% | 3,351,021 |
| Jul 10, 2025 | 6.80 | 7.28 | 6.56 | 7.01 | 7.01 | 14.92% | 8,575,410 |
| Jul 9, 2025 | 5.30 | 6.18 | 5.21 | 6.10 | 6.10 | 18.33% | 4,405,087 |
| Jul 8, 2025 | 5.32 | 5.44 | 5.10 | 5.16 | 5.16 | -2.74% | 1,233,057 |
| Jul 7, 2025 | 5.38 | 5.50 | 5.11 | 5.30 | 5.30 | -8.15% | 3,115,443 |
| Jul 3, 2025 | 5.90 | 6.04 | 5.61 | 5.77 | 5.77 | - | 1,812,943 |
| Jul 2, 2025 | 5.23 | 5.86 | 5.15 | 5.77 | 5.77 | 10.33% | 3,513,623 |
| Jul 1, 2025 | 5.24 | 5.28 | 4.94 | 5.23 | 5.23 | 0.38% | 1,548,236 |
| Jun 30, 2025 | 5.44 | 5.58 | 5.16 | 5.21 | 5.21 | -0.19% | 1,665,884 |
| Jun 27, 2025 | 5.59 | 5.94 | 5.00 | 5.22 | 5.22 | -4.22% | 4,687,993 |
| Jun 26, 2025 | 5.38 | 5.71 | 5.22 | 5.45 | 5.45 | 7.50% | 4,383,469 |
| Jun 25, 2025 | 4.50 | 5.32 | 4.47 | 5.07 | 5.07 | 17.63% | 7,579,567 |
| Jun 24, 2025 | 4.07 | 4.39 | 4.01 | 4.31 | 4.31 | 8.84% | 2,072,408 |
| Jun 23, 2025 | 3.97 | 4.06 | 3.88 | 3.96 | 3.96 | -1.74% | 819,911 |
| Jun 20, 2025 | 4.10 | 4.14 | 3.95 | 4.03 | 4.03 | -1.47% | 743,232 |
| Jun 18, 2025 | 4.06 | 4.14 | 4.04 | 4.09 | 4.09 | 1.24% | 588,275 |
| Jun 17, 2025 | 4.19 | 4.19 | 4.02 | 4.04 | 4.04 | -3.58% | 696,253 |
| Jun 16, 2025 | 4.17 | 4.30 | 4.15 | 4.19 | 4.19 | 0.48% | 991,124 |
| Jun 13, 2025 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 0.97% | 665,819 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.03 | 4.13 | 4.13 | -0.72% | 652,295 |
| Jun 11, 2025 | 4.27 | 4.37 | 4.12 | 4.16 | 4.16 | -2.35% | 980,469 |
| Jun 10, 2025 | 4.20 | 4.29 | 4.18 | 4.26 | 4.26 | 1.19% | 461,108 |
| Jun 9, 2025 | 4.23 | 4.23 | 4.10 | 4.21 | 4.21 | 0.48% | 659,579 |
| Jun 6, 2025 | 4.15 | 4.23 | 4.08 | 4.19 | 4.19 | 3.20% | 949,642 |
| Jun 5, 2025 | 4.48 | 4.49 | 4.05 | 4.06 | 4.06 | -9.38% | 1,791,006 |