POET Technologies Inc. (POET) NASDAQ

Currency In USD

POET Historical Return

If you invested $1000 in POET Technologies Inc. (POET) 10 years ago, it would be worth $1,278.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $977.65, while $1000 invested 1 year ago would be worth $1,116.94. This corresponds to total returns of 27.85%, -2.24%, 11.69%, respectively, with annualized returns of 2.49%, -0.45%, 11.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

POET Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	8.57	8.31	8.31	8.6	8.24	8.37M
July 09, 2026	8.75	8.7	8.7	9.15	8.68	11.91M
July 08, 2026	8.24	8.51	8.51	8.82	8.13	10.47M
July 07, 2026	8.53	8.27	8.27	8.78	8.06	12.49M
July 06, 2026	8.92	8.95	8.95	9.25	8.77	9.73M
July 02, 2026	9.7	8.76	8.76	10.01	8.52	18.31M
July 01, 2026	9.96	9.7	9.7	10.07	9.53	15.46M
June 30, 2026	9.84	10.28	10.28	10.38	9.62	15.08M
June 29, 2026	9.58	9.85	9.85	10.06	8.68	24.31M
June 26, 2026	9.89	9.44	9.44	9.97	9.3	21.93M
June 25, 2026	11.1	10.13	10.13	11.1	9.59	20.42M
June 24, 2026	10.81	10.66	10.66	11.65	10.35	21.83M
June 23, 2026	11.25	10.73	10.73	11.71	10.61	17.29M
June 22, 2026	12.21	12.09	12.09	12.7	11.72	16.88M
June 18, 2026	12.25	12.15	12.15	12.36	11.59	19.22M
June 17, 2026	13.06	11.95	11.95	13.23	11.95	17.95M
June 16, 2026	13.55	12.65	12.65	14.18	12.54	24.51M
June 15, 2026	13.15	13.93	13.93	15.08	12.84	44.64M
June 12, 2026	11.14	12.53	12.53	12.93	11.02	34.02M
June 11, 2026	10.8	11.25	11.25	11.68	10.56	27.65M
June 10, 2026	10.9	10.98	10.98	11.82	10.75	22.64M
June 09, 2026	12.25	10.77	10.77	12.47	10.11	43.21M
June 08, 2026	12.31	12.28	12.28	13.07	11.77	27.28M
June 05, 2026	14.56	11.86	11.86	14.79	11.8	56.69M
June 04, 2026	14.4	15.48	15.48	15.94	13.75	31.71M
June 03, 2026	13.86	15.38	15.38	15.82	13.22	54.72M
June 02, 2026	14.51	13.82	13.82	15.27	13.66	38.33M
June 01, 2026	11.98	13.89	13.89	14.43	11.62	46.31M
May 29, 2026	13.06	12.29	12.29	13.06	11.5	30.84M
May 28, 2026	13.07	13.26	13.26	13.55	12.62	20.95M
May 27, 2026	13.01	13.28	13.28	13.55	12.71	23.38M
May 26, 2026	15.07	13.35	13.35	15.08	13.11	45.89M
May 22, 2026	14.94	14.59	14.59	15.4	14.59	33.59M
May 21, 2026	13.99	14.82	14.82	15.33	13.84	50.49M
May 20, 2026	14.75	14.78	14.78	14.9	13.58	53.03M
May 19, 2026	13.78	13.07	13.07	13.83	11.82	76.46M
May 18, 2026	17.02	14.21	14.21	17.17	13.33	74.75M
May 15, 2026	18.32	15.97	15.97	20.27	15.97	99.55M
May 14, 2026	17.41	20.57	20.57	20.81	17.39	121.51M
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