NASDAQ : POET
POET Technologies Inc. — Price history
Technology · Semiconductors · Canada
Last price 5.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 899.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
POET Technologies Inc. (POET) closed at 4.795 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.22 | 5.23 | 4.775 | 4.795 | 8,008,200 | -7.79% |
| 2026-10-30 | 5.24 | 5.31 | 4.95 | 5.2 | 9,016,806 | -8.13% |
| 2026-10-29 | 5.685 | 5.87 | 5.58 | 5.66 | 8,193,324 | -3.08% |
| 2026-10-28 | 5.75 | 5.85 | 5.634 | 5.84 | 6,562,094 | +2.64% |
| 2026-10-27 | 5.52 | 5.728 | 5.42 | 5.69 | 6,119,547 | +5.96% |
| 2026-10-26 | 5.46 | 5.58 | 5.26 | 5.37 | 5,603,960 | -1.65% |
| 2026-10-23 | 5.35 | 5.52 | 5.26 | 5.46 | 4,690,080 | +2.44% |
| 2026-10-22 | 5.38 | 5.55 | 5.22 | 5.33 | 7,666,025 | -6.00% |
| 2026-10-21 | 5.75 | 5.75 | 5.62 | 5.67 | 5,905,241 | +1.98% |
| 2026-10-20 | 5.4 | 5.67 | 5.3 | 5.56 | 6,668,338 | +0.72% |
| 2026-10-19 | 5.73 | 5.74 | 5.45 | 5.52 | 6,927,904 | +1.66% |
| 2026-10-16 | 5.87 | 5.98 | 5.42 | 5.43 | 12,086,839 | -9.65% |
| 2026-10-15 | 5.56 | 6.1 | 5.43 | 6.01 | 11,526,692 | +2.91% |
| 2026-10-14 | 6.12 | 6.16 | 5.775 | 5.84 | 12,205,956 | -7.59% |
| 2026-10-13 | 6.21 | 6.37 | 6.13 | 6.32 | 8,150,931 | -1.40% |
| 2026-10-12 | 6.81 | 6.87 | 6.4 | 6.41 | 10,665,952 | -8.03% |
| 2026-10-09 | 7.26 | 7.26 | 6.87 | 6.97 | 7,756,751 | -0.99% |
| 2026-10-08 | 7.222 | 7.26 | 6.82 | 7.04 | 11,944,963 | -5.06% |
| 2026-10-07 | 7.54 | 7.6 | 7.24 | 7.415 | 10,260,414 | -3.83% |
| 2026-10-06 | 7.91 | 8.19 | 7.64 | 7.71 | 8,123,480 | -1.28% |
| 2026-10-05 | 7.815 | 7.83 | 7.49 | 7.81 | 7,411,464 | +0.26% |
| 2026-10-02 | 7.8 | 8.2 | 7.66 | 7.79 | 8,478,119 | +1.96% |
| 2026-10-01 | 7.56 | 7.8 | 7.39 | 7.64 | 7,722,379 | +2.14% |
| 2026-09-30 | 7.76 | 7.8 | 7.45 | 7.48 | 6,950,837 | -2.48% |
| 2026-09-29 | 7.71 | 7.925 | 7.54 | 7.67 | 6,907,644 | +3.51% |
| 2026-09-28 | 7.585 | 7.67 | 7.32 | 7.41 | 9,056,438 | -4.63% |
| 2026-09-25 | 7.88 | 7.94 | 7.675 | 7.77 | 4,114,858 | +0.26% |
| 2026-09-24 | 7.672 | 7.82 | 7.55 | 7.75 | 6,803,949 | -0.64% |
| 2026-09-23 | 8.1 | 8.143 | 7.8 | 7.8 | 8,017,806 | -4.53% |
| 2026-09-22 | 8.18 | 8.29 | 8.015 | 8.17 | 10,120,916 | -2.85% |
| 2026-09-21 | 8.13 | 8.65 | 8.01 | 8.41 | 12,887,498 | +7.82% |
| 2026-09-18 | 7.63 | 7.825 | 7.445 | 7.8 | 7,118,055 | +3.86% |
| 2026-09-17 | 7.69 | 7.77 | 7.46 | 7.51 | 6,485,687 | +1.49% |
| 2026-09-16 | 7.43 | 7.475 | 7.18 | 7.4 | 5,729,665 | +2.64% |
| 2026-09-15 | 7.43 | 7.505 | 7.201 | 7.21 | 6,278,856 | -2.96% |
| 2026-09-14 | 7.385 | 7.68 | 7.345 | 7.43 | 8,840,796 | -6.54% |
| 2026-09-11 | 7.755 | 8.105 | 7.67 | 7.95 | 8,151,358 | +4.61% |
| 2026-09-10 | 7.765 | 7.94 | 7.57 | 7.6 | 6,886,908 | -5.00% |
| 2026-09-09 | 8.2 | 8.325 | 7.96 | 8 | 8,653,605 | -3.73% |
| 2026-09-08 | 8 | 8.75 | 8 | 8.31 | 17,893,489 | +4.92% |
| 2026-09-04 | 7.47 | 7.93 | 7.381 | 7.92 | 11,087,958 | +8.05% |
| 2026-09-03 | 7.27 | 7.4 | 7.095 | 7.33 | 6,172,755 | +0.55% |
| 2026-09-02 | 7.13 | 7.3 | 7.02 | 7.29 | 5,655,978 | +2.68% |
| 2026-09-01 | 7.2 | 7.34 | 7.05 | 7.1 | 7,649,828 | -4.83% |
| 2026-08-31 | 7.55 | 7.69 | 7.395 | 7.46 | 5,257,888 | -0.53% |
| 2026-08-28 | 8.09 | 8.09 | 7.485 | 7.5 | 10,700,880 | -8.42% |
| 2026-08-27 | 8.37 | 8.42 | 8.1 | 8.19 | 7,492,773 | +1.36% |
| 2026-08-26 | 7.98 | 8.18 | 7.82 | 8.08 | 5,683,390 | +0.00% |
| 2026-08-25 | 7.985 | 8.085 | 7.83 | 8.08 | 4,972,046 | +4.26% |
| 2026-08-24 | 8 | 8.01 | 7.68 | 7.75 | 9,590,078 | -6.06% |
| 2026-08-21 | 8.3 | 8.43 | 8.14 | 8.25 | 5,886,992 | -0.24% |
| 2026-08-20 | 8.43 | 8.5 | 8.14 | 8.27 | 6,774,128 | -2.01% |
| 2026-08-19 | 8.555 | 8.67 | 8.08 | 8.44 | 7,782,834 | -0.47% |
| 2026-08-18 | 8.78 | 9.08 | 8.43 | 8.48 | 11,821,422 | -9.79% |
| 2026-08-17 | 9.74 | 10 | 9.29 | 9.4 | 11,717,445 | -1.88% |
| 2026-08-14 | 8.91 | 9.67 | 8.91 | 9.58 | 16,318,935 | +7.52% |
| 2026-08-13 | 8.8 | 9.5 | 8.7 | 8.91 | 17,624,459 | +0.45% |
| 2026-08-12 | 8.98 | 9.05 | 8.652 | 8.87 | 10,159,869 | +3.26% |
| 2026-08-11 | 8.54 | 8.68 | 8.38 | 8.59 | 11,027,597 | +0.35% |
| 2026-08-10 | 9.09 | 9.25 | 8.5 | 8.56 | 14,371,248 | -3.93% |
| 2026-08-07 | 8.99 | 9.17 | 8.61 | 8.91 | 17,179,898 | +4.45% |
| 2026-08-06 | 7.925 | 9.135 | 7.8 | 8.53 | 18,904,689 | +5.44% |
| 2026-08-05 | 8.235 | 8.53 | 8.06 | 8.09 | 9,785,071 | -5.60% |
| 2026-08-04 | 8.345 | 8.68 | 8.13 | 8.57 | 24,487,313 | +16.44% |
| 2026-08-03 | 6.72 | 7.4 | 6.65 | 7.36 | 9,932,959 | +5.29% |
| 2026-07-31 | 7.67 | 7.74 | 6.97 | 6.99 | 11,832,074 | -3.98% |
| 2026-07-30 | 6.76 | 7.3 | 6.68 | 7.28 | 10,076,980 | +14.29% |
| 2026-07-29 | 6.71 | 6.93 | 6.36 | 6.37 | 9,713,581 | -5.77% |
| 2026-07-28 | 6.707 | 6.8 | 6.28 | 6.76 | 10,812,809 | -4.65% |
| 2026-07-27 | 7.05 | 7.23 | 6.75 | 7.09 | 9,692,953 | +2.90% |
| 2026-07-24 | 7.53 | 7.55 | 6.86 | 6.89 | 13,706,116 | -9.34% |
| 2026-07-23 | 7.53 | 7.925 | 7.51 | 7.6 | 8,709,126 | -0.65% |
| 2026-07-22 | 8.06 | 8.21 | 7.625 | 7.65 | 12,321,610 | -8.60% |
| 2026-07-21 | 7.82 | 8.45 | 7.77 | 8.37 | 14,804,956 | +12.05% |
| 2026-07-20 | 7.57 | 7.75 | 7.345 | 7.47 | 9,926,150 | +1.08% |
| 2026-07-17 | 7.35 | 7.7 | 7.19 | 7.39 | 14,596,529 | -3.65% |
| 2026-07-16 | 7.93 | 8.06 | 7.465 | 7.67 | 16,518,214 | -7.26% |
| 2026-07-15 | 8.97 | 9.15 | 8.14 | 8.27 | 15,150,374 | -6.13% |
| 2026-07-14 | 8.38 | 8.85 | 8.25 | 8.81 | 13,671,734 | +10.13% |
| 2026-07-13 | 8.22 | 8.27 | 7.82 | 8 | 11,723,687 | -3.73% |
| 2026-07-10 | 8.57 | 8.6 | 8.24 | 8.31 | 8,477,131 | -4.48% |
| 2026-07-09 | 8.75 | 9.145 | 8.675 | 8.7 | 11,969,292 | +2.23% |
| 2026-07-08 | 8.24 | 8.82 | 8.125 | 8.51 | 10,523,000 | +2.90% |
| 2026-07-07 | 8.53 | 8.776 | 8.059 | 8.27 | 12,590,473 | -7.60% |
| 2026-07-06 | 8.92 | 9.25 | 8.77 | 8.95 | 9,758,406 | +2.17% |
| 2026-07-02 | 9.7 | 10.01 | 8.52 | 8.76 | 18,466,531 | -9.69% |
| 2026-07-01 | 9.958 | 10.07 | 9.53 | 9.7 | 15,603,997 | -5.64% |
| 2026-06-30 | 9.84 | 10.375 | 9.622 | 10.28 | 15,180,355 | +4.37% |
| 2026-06-29 | 9.58 | 10.055 | 8.68 | 9.85 | 24,443,591 | +4.34% |
| 2026-06-26 | 9.89 | 9.97 | 9.3 | 9.44 | 22,101,700 | -6.81% |
| 2026-06-25 | 11.1 | 11.1 | 9.59 | 10.13 | 20,535,537 | -4.97% |
| 2026-06-24 | 10.81 | 11.65 | 10.345 | 10.66 | 22,015,227 | -0.65% |
| 2026-06-23 | 11.245 | 11.71 | 10.61 | 10.73 | 17,404,987 | -11.25% |
| 2026-06-22 | 12.21 | 12.7 | 11.72 | 12.09 | 17,016,331 | -0.49% |
| 2026-06-18 | 12.245 | 12.36 | 11.59 | 12.15 | 19,384,795 | +1.67% |
| 2026-06-17 | 13.06 | 13.23 | 11.95 | 11.95 | 18,187,383 | -5.50% |
| 2026-06-16 | 13.55 | 14.18 | 12.535 | 12.645 | 24,676,433 | -9.22% |
| 2026-06-15 | 13.15 | 15.08 | 12.84 | 13.93 | 44,768,048 | +11.17% |
| 2026-06-12 | 11.14 | 12.93 | 11.02 | 12.53 | 34,162,850 | +11.38% |
| 2026-06-11 | 10.8 | 11.68 | 10.56 | 11.25 | 27,858,861 | +2.51% |
| 2026-06-10 | 10.9 | 11.818 | 10.75 | 10.975 | 22,430,296 | +1.90% |
| 2026-06-09 | 12.25 | 12.47 | 10.11 | 10.77 | 43,423,499 | -12.30% |
| 2026-06-08 | 12.31 | 13.07 | 11.77 | 12.28 | 27,375,603 | +3.54% |
| 2026-06-05 | 14.56 | 14.79 | 11.8 | 11.86 | 57,201,960 | -23.36% |
| 2026-06-04 | 14.395 | 15.94 | 13.75 | 15.475 | 31,907,814 | +0.62% |
| 2026-06-03 | 13.86 | 15.82 | 13.22 | 15.38 | 55,617,571 | +11.29% |
| 2026-06-02 | 14.51 | 15.27 | 13.66 | 13.82 | 38,634,686 | -0.50% |
| 2026-06-01 | 11.98 | 14.43 | 11.62 | 13.89 | 46,537,379 | +13.02% |
| 2026-05-29 | 13.055 | 13.055 | 11.5 | 12.29 | 30,965,874 | -7.32% |
| 2026-05-28 | 13.065 | 13.55 | 12.62 | 13.26 | 21,122,224 | -0.15% |
| 2026-05-27 | 13.005 | 13.55 | 12.71 | 13.28 | 23,521,460 | -0.52% |
| 2026-05-26 | 15.07 | 15.075 | 13.11 | 13.35 | 46,121,163 | -8.50% |
| 2026-05-22 | 14.925 | 15.4 | 14.32 | 14.59 | 33,765,990 | -1.55% |
| 2026-05-21 | 13.99 | 15.33 | 13.84 | 14.82 | 50,762,171 | +0.27% |
| 2026-05-20 | 14.75 | 14.9 | 13.58 | 14.78 | 53,364,245 | +13.08% |
| 2026-05-19 | 13.78 | 13.83 | 11.82 | 13.07 | 76,703,190 | -8.02% |
| 2026-05-18 | 17.02 | 17.17 | 13.33 | 14.21 | 75,257,957 | -11.02% |
| 2026-05-15 | 18.322 | 20.27 | 15.945 | 15.97 | 100,641,642 | -22.36% |
| 2026-05-14 | 17.41 | 20.81 | 17.386 | 20.57 | 133,109,935 | +43.15% |
| 2026-05-13 | 14.41 | 14.75 | 12.94 | 14.37 | 49,862,597 | +4.66% |