POET Technologies Inc. (POET) NASDAQ

13.82

-0.07(-0.50%)

Updated at June 02 04:00PM

Currency In USD

POET Historical Return

If you invested $1000 in POET Technologies Inc. (POET) 10 years ago, it would be worth $1,893.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,645.24, while $1000 invested 1 year ago would be worth $3,184.33. This corresponds to total returns of 89.32%, 64.52%, 218.43%, respectively, with annualized returns of 6.59%, 10.46%, 218.43%.

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
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
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