POET Technologies Inc. (POET) NASDAQ
14.37
+0.64(+4.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.37
+0.64(+4.66%)
Currency In USD
If you invested $1000 in POET Technologies Inc. (POET) 10 years ago, it would be worth $1,395.15 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,866.23, while $1000 invested 1 year ago would be worth $3,200.45. This corresponds to total returns of 39.51%, 86.62%, 220.04%, respectively, with annualized returns of 3.39%, 13.28%, 220.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 14.41 | 14.37 | 14.37 | 14.75 | 12.94 | 49.55M |
| May 12, 2026 | 13.7 | 13.73 | 13.73 | 14.97 | 12.97 | 84.79M |
| May 11, 2026 | 12.09 | 13.9 | 13.9 | 14.36 | 11.51 | 82.98M |
| May 08, 2026 | 9.81 | 10.95 | 10.95 | 11.83 | 9.81 | 71.33M |
| May 07, 2026 | 9.54 | 9.58 | 9.58 | 10.3 | 9.03 | 42.35M |
| May 06, 2026 | 9.51 | 9.72 | 9.72 | 10.12 | 8.85 | 67.54M |
| May 05, 2026 | 7.2 | 9.21 | 9.21 | 9.71 | 7.03 | 83.51M |
| May 04, 2026 | 7.53 | 7.11 | 7.11 | 7.86 | 7.07 | 32.84M |
| May 01, 2026 | 6.97 | 7.31 | 7.31 | 7.48 | 6.69 | 25.63M |
| April 30, 2026 | 6.53 | 7.12 | 7.12 | 7.2 | 6.38 | 28.97M |
| April 29, 2026 | 7.8 | 6.6 | 6.6 | 7.8 | 6.37 | 69.8M |
| April 28, 2026 | 7.54 | 8.03 | 8.03 | 8.84 | 7.54 | 80.46M |
| April 27, 2026 | 9.57 | 7.95 | 7.95 | 10.42 | 7.5 | 193.69M |
| April 24, 2026 | 13.56 | 15.1 | 15.1 | 15.5 | 12.4 | 77.2M |
| April 23, 2026 | 11.82 | 11.72 | 11.72 | 12.34 | 10.77 | 45.38M |
| April 22, 2026 | 11.53 | 12.77 | 12.77 | 12.95 | 11.31 | 83.33M |
| April 21, 2026 | 9.03 | 10.25 | 10.25 | 11.09 | 8.98 | 57.69M |
| April 20, 2026 | 7.32 | 8.59 | 8.59 | 9.38 | 7.32 | 44.55M |
| April 17, 2026 | 7.51 | 7.26 | 7.26 | 7.54 | 7.14 | 9.29M |
| April 16, 2026 | 7.04 | 7.34 | 7.34 | 7.41 | 7 | 10.24M |
| April 15, 2026 | 6.89 | 6.97 | 6.97 | 7.17 | 6.67 | 10.57M |
| April 14, 2026 | 7.5 | 6.71 | 6.71 | 7.61 | 6.57 | 22.57M |
| April 13, 2026 | 7.13 | 7.3 | 7.3 | 7.75 | 7.03 | 21.37M |
| April 10, 2026 | 6.24 | 7.04 | 7.04 | 7.14 | 6.22 | 17.76M |
| April 09, 2026 | 6.19 | 6.08 | 6.08 | 6.46 | 6.03 | 6.76M |
| April 08, 2026 | 6.47 | 6.22 | 6.22 | 6.51 | 6.1 | 6.91M |
| April 07, 2026 | 5.92 | 5.96 | 5.96 | 5.98 | 5.67 | 7.34M |
| April 06, 2026 | 6.11 | 6.08 | 6.08 | 6.4 | 6.02 | 7.59M |
| April 02, 2026 | 5.34 | 6.11 | 6.11 | 6.19 | 5.32 | 9.32M |
| April 01, 2026 | 5.99 | 5.6 | 5.6 | 6.19 | 5.56 | 10.02M |
| March 31, 2026 | 5.39 | 5.94 | 5.94 | 5.97 | 5.26 | 12.03M |
| March 30, 2026 | 5.23 | 5.08 | 5.08 | 5.25 | 4.87 | 8.85M |
| March 27, 2026 | 5.42 | 5.19 | 5.19 | 5.44 | 5.12 | 7.84M |
| March 26, 2026 | 5.94 | 5.49 | 5.49 | 5.94 | 5.44 | 9.62M |
| March 25, 2026 | 5.85 | 6.1 | 6.1 | 6.21 | 5.85 | 8.65M |
| March 24, 2026 | 5.91 | 5.74 | 5.74 | 6.11 | 5.72 | 7.62M |
| March 23, 2026 | 6 | 6.06 | 6.06 | 6.23 | 5.88 | 7.6M |
| March 20, 2026 | 6.11 | 5.93 | 5.93 | 6.35 | 5.81 | 7.64M |
| March 19, 2026 | 5.95 | 6.23 | 6.23 | 6.41 | 5.81 | 8.24M |
| March 18, 2026 | 6.49 | 6.18 | 6.18 | 6.64 | 6.17 | 8.93M |
| March 17, 2026 | 6.77 | 6.57 | 6.57 | 6.99 | 6.48 | 9.84M |
| March 16, 2026 | 7.13 | 6.91 | 6.91 | 7.45 | 6.65 | 14.16M |
| March 13, 2026 | 7.5 | 6.83 | 6.83 | 7.7 | 6.8 | 12.37M |
| March 12, 2026 | 7.65 | 7.44 | 7.44 | 8.27 | 7.31 | 22.28M |
| March 11, 2026 | 6.96 | 7.44 | 7.44 | 7.47 | 6.92 | 9.08M |
| March 10, 2026 | 6.71 | 7 | 7 | 7.23 | 6.62 | 9.52M |
| March 09, 2026 | 6.1 | 6.69 | 6.69 | 6.78 | 6 | 6.83M |
| March 06, 2026 | 6.49 | 6.28 | 6.28 | 7.1 | 6.26 | 10.1M |
| March 05, 2026 | 6.58 | 6.64 | 6.64 | 7.03 | 6.45 | 6.49M |
| March 04, 2026 | 7.21 | 6.84 | 6.84 | 7.28 | 6.78 | 9.99M |
| March 03, 2026 | 6.57 | 7.04 | 7.04 | 7.31 | 6.56 | 16.71M |
| March 02, 2026 | 5.98 | 6.91 | 6.91 | 6.92 | 5.91 | 14.38M |
| February 27, 2026 | 5.99 | 6 | 6 | 6.19 | 5.85 | 4.71M |
| February 26, 2026 | 6.26 | 6.24 | 6.24 | 6.35 | 5.97 | 6.6M |
| February 25, 2026 | 6.2 | 6.36 | 6.36 | 6.52 | 6.12 | 5.49M |
| February 24, 2026 | 5.63 | 6.11 | 6.11 | 6.14 | 5.61 | 6.43M |
| February 23, 2026 | 5.57 | 5.52 | 5.52 | 5.61 | 5.39 | 3.17M |
| February 20, 2026 | 5.47 | 5.69 | 5.69 | 5.97 | 5.47 | 5.21M |
| February 19, 2026 | 5.41 | 5.57 | 5.57 | 5.63 | 5.38 | 3.2M |
| February 18, 2026 | 5.58 | 5.58 | 5.58 | 5.82 | 5.48 | 4.04M |