POET Technologies Inc. (POET) NASDAQ
6.11
+0.51(+9.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 5.97 | 5.47 | 5.21M |
| February 19, 2026 | 5.41 | 5.57 | 0 | 5.63 | 5.38 | 3.2M |
| February 18, 2026 | 5.58 | 5.58 | 0 | 5.82 | 5.48 | 4.04M |
| February 17, 2026 | 5.5 | 5.52 | 0 | 5.62 | 5.31 | 4.45M |
| February 13, 2026 | 5.65 | 5.58 | 0 | 5.85 | 5.5 | 5.45M |
| February 12, 2026 | 6 | 5.65 | 0 | 6 | 5.53 | 4.65M |
| February 11, 2026 | 6 | 5.83 | 0 | 6.03 | 5.68 | 4.9M |
| February 10, 2026 | 6.11 | 5.84 | 0 | 6.17 | 5.83 | 5.46M |
| February 09, 2026 | 5.75 | 6.21 | 0 | 6.23 | 5.7 | 7.68M |
| February 06, 2026 | 5.35 | 5.87 | 0 | 5.92 | 5.34 | 8.31M |
| February 05, 2026 | 5.39 | 5.18 | 0 | 5.55 | 5.13 | 9.86M |
| February 04, 2026 | 5.99 | 5.61 | 0 | 6.08 | 5.4 | 8.52M |
| February 03, 2026 | 6.14 | 6.04 | 0 | 6.23 | 5.71 | 8.13M |
| February 02, 2026 | 5.61 | 5.84 | 0 | 6.02 | 5.59 | 7.67M |
| January 30, 2026 | 5.8 | 5.8 | 0 | 6.21 | 5.7 | 8.27M |
| January 29, 2026 | 6.26 | 5.95 | 0 | 6.26 | 5.83 | 12.88M |
| January 28, 2026 | 6.78 | 6.22 | 0 | 6.79 | 6.15 | 14.55M |
| January 27, 2026 | 6.5 | 6.79 | 0 | 7.08 | 6.5 | 8.69M |
| January 26, 2026 | 6.9 | 6.46 | 0 | 7.05 | 6.43 | 14.77M |
| January 23, 2026 | 7.18 | 6.91 | 0 | 7.19 | 6.71 | 14.17M |
| January 22, 2026 | 7.7 | 6.94 | 0 | 7.71 | 6.93 | 31.01M |
| January 21, 2026 | 8.53 | 8.37 | 0 | 8.72 | 7.76 | 8.45M |
| January 20, 2026 | 7.97 | 8.24 | 0 | 9.14 | 7.87 | 14.43M |
| January 16, 2026 | 8.46 | 8.3 | 0 | 8.64 | 7.98 | 7.01M |
| January 15, 2026 | 8.3 | 8.31 | 0 | 8.73 | 8.16 | 11.81M |
| January 14, 2026 | 7 | 8.09 | 0 | 8.26 | 6.88 | 12.46M |
| January 13, 2026 | 7.3 | 7.14 | 0 | 7.59 | 6.94 | 5.29M |
| January 12, 2026 | 7.16 | 7.21 | 0 | 7.34 | 6.77 | 7.21M |
| January 09, 2026 | 7.26 | 7.39 | 0 | 7.84 | 7.23 | 7.62M |
| January 08, 2026 | 7.34 | 7.28 | 0 | 7.41 | 7.01 | 5.21M |
| January 07, 2026 | 7.18 | 7.45 | 0 | 7.75 | 7.1 | 7.99M |
