POET Technologies Inc. (POET) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
POET Historical Return
If you invested $1000 in POET Technologies Inc. (POET) 10 years ago, it would be worth $2,430.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $690.12, while $1000 invested 1 year ago would be worth $1,056.71. This corresponds to total returns of 143.04%, -30.99%, 5.67%, respectively, with annualized returns of 9.28%, -7.15%, 5.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
POET Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.52 | 5.59 | 5.59 | 5.8 | 5.35 | 10.26M |
| November 10, 2026 | 5.07 | 5.07 | 5.07 | 5.32 | 4.92 | 7.47M |
| November 09, 2026 | 5.08 | 5.26 | 5.26 | 5.43 | 4.9 | 8.28M |
| November 06, 2026 | 4.51 | 5.07 | 5.07 | 5.09 | 4.41 | 9.71M |
| November 05, 2026 | 4.72 | 4.26 | 4.26 | 4.72 | 4.01 | 13.31M |
| November 04, 2026 | 5.02 | 4.88 | 4.88 | 5.25 | 4.75 | 7.53M |
| November 03, 2026 | 5.03 | 5.09 | 5.09 | 5.22 | 4.92 | 6.94M |
| November 02, 2026 | 5.22 | 4.8 | 4.8 | 5.22 | 4.78 | 8M |
| October 30, 2026 | 5.24 | 5.2 | 5.2 | 5.31 | 4.95 | 8.98M |
| October 29, 2026 | 5.69 | 5.66 | 5.66 | 5.87 | 5.58 | 7.92M |
| October 28, 2026 | 5.75 | 5.84 | 5.84 | 5.85 | 5.63 | 6.26M |
| October 27, 2026 | 5.52 | 5.69 | 5.69 | 5.73 | 5.42 | 5.97M |
| October 26, 2026 | 5.46 | 5.37 | 5.37 | 5.58 | 5.26 | 5.42M |
| October 23, 2026 | 5.35 | 5.46 | 5.46 | 5.52 | 5.26 | 4.67M |
| October 22, 2026 | 5.38 | 5.33 | 5.33 | 5.55 | 5.22 | 7.61M |
| October 21, 2026 | 5.75 | 5.67 | 5.67 | 5.75 | 5.62 | 5.78M |
| October 20, 2026 | 5.4 | 5.56 | 5.56 | 5.67 | 5.3 | 6.61M |
| October 19, 2026 | 5.73 | 5.52 | 5.52 | 5.74 | 5.45 | 6.65M |
| October 16, 2026 | 5.87 | 5.43 | 5.43 | 5.98 | 5.42 | 11.84M |
| October 15, 2026 | 5.56 | 6.01 | 6.01 | 6.1 | 5.43 | 11.42M |
| October 14, 2026 | 6.12 | 5.84 | 5.84 | 6.16 | 5.78 | 12.03M |
| October 13, 2026 | 6.21 | 6.32 | 6.32 | 6.37 | 6.13 | 8.1M |
| October 12, 2026 | 6.81 | 6.41 | 6.41 | 6.87 | 6.4 | 10.55M |
| October 09, 2026 | 7.26 | 6.97 | 6.97 | 7.26 | 6.87 | 7.73M |
| October 08, 2026 | 7.22 | 7.04 | 7.04 | 7.26 | 6.82 | 11.91M |
| October 07, 2026 | 7.54 | 7.42 | 7.42 | 7.6 | 7.24 | 10.21M |
| October 06, 2026 | 7.91 | 7.71 | 7.71 | 8.19 | 7.64 | 8.1M |
| October 05, 2026 | 7.82 | 7.81 | 7.81 | 7.83 | 7.49 | 7.38M |
| October 02, 2026 | 7.8 | 7.79 | 7.79 | 8.2 | 7.66 | 8.4M |
| October 01, 2026 | 7.56 | 7.64 | 7.64 | 7.8 | 7.39 | 7.67M |
| September 30, 2026 | 7.76 | 7.48 | 7.48 | 7.8 | 7.45 | 6.89M |
| September 29, 2026 | 7.71 | 7.67 | 7.67 | 7.93 | 7.54 | 6.87M |
| September 28, 2026 | 7.59 | 7.41 | 7.41 | 7.67 | 7.32 | 9.03M |
| September 25, 2026 | 7.88 | 7.77 | 7.77 | 7.94 | 7.68 | 4.09M |
| September 24, 2026 | 7.67 | 7.75 | 7.75 | 7.82 | 7.55 | 6.78M |
| September 23, 2026 | 8.1 | 7.8 | 7.8 | 8.14 | 7.8 | 7.96M |
| September 22, 2026 | 8.18 | 8.17 | 8.17 | 8.29 | 8.02 | 10.09M |
| September 21, 2026 | 8.13 | 8.41 | 8.41 | 8.64 | 8.01 | 12.82M |
| September 18, 2026 | 7.63 | 7.8 | 7.8 | 7.83 | 7.45 | 7.08M |
| September 17, 2026 | 7.69 | 7.51 | 7.51 | 7.77 | 7.46 | 6.46M |
| September 16, 2026 | 7.43 | 7.4 | 7.4 | 7.48 | 7.18 | 5.68M |
| September 15, 2026 | 7.43 | 7.21 | 7.21 | 7.51 | 7.2 | 6.26M |
| September 11, 2026 | 7.76 | 7.95 | 7.95 | 8.11 | 7.67 | 8.12M |
| September 10, 2026 | 7.77 | 7.6 | 7.6 | 7.94 | 7.57 | 6.83M |
| September 09, 2026 | 8.2 | 8 | 8 | 8.32 | 7.96 | 8.64M |
| September 08, 2026 | 8 | 8.31 | 8.31 | 8.75 | 8 | 17.82M |
| September 04, 2026 | 7.47 | 7.92 | 7.92 | 7.93 | 7.38 | 11M |
| September 03, 2026 | 7.27 | 7.33 | 7.33 | 7.4 | 7.1 | 6.13M |
| September 02, 2026 | 7.13 | 7.29 | 7.29 | 7.3 | 7.02 | 5.61M |
| September 01, 2026 | 7.2 | 7.1 | 7.1 | 7.34 | 7.05 | 7.6M |
| August 31, 2026 | 7.55 | 7.46 | 7.46 | 7.69 | 7.4 | 5.19M |
| August 28, 2026 | 8.09 | 7.5 | 7.5 | 8.09 | 7.49 | 10.63M |
| August 27, 2026 | 8.37 | 8.19 | 8.19 | 8.42 | 8.1 | 7.46M |
| August 26, 2026 | 7.98 | 8.08 | 8.08 | 8.18 | 7.82 | 5.49M |
| August 25, 2026 | 7.99 | 8.08 | 8.08 | 8.09 | 7.83 | 4.93M |
| August 24, 2026 | 8 | 7.75 | 7.75 | 8.01 | 7.68 | 9.5M |
| August 21, 2026 | 8.3 | 8.25 | 8.25 | 8.43 | 8.14 | 5.83M |
| August 20, 2026 | 8.43 | 8.27 | 8.27 | 8.5 | 8.14 | 6.7M |
| August 19, 2026 | 8.56 | 8.44 | 8.44 | 8.67 | 8.08 | 7.75M |
| August 18, 2026 | 8.78 | 8.48 | 8.48 | 9.08 | 8.43 | 11.69M |
AD
