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 $1,092.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $759.78, while $1000 invested 1 year ago would be worth $1,203.1. This corresponds to total returns of 9.22%, -24.02%, 20.31%, respectively, with annualized returns of 0.89%, -5.34%, 20.31%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.67 | 6.99 | 6.99 | 7.74 | 6.97 | 11.77M |
| July 30, 2026 | 6.76 | 7.28 | 7.28 | 7.3 | 6.68 | 9.9M |
| July 29, 2026 | 6.71 | 6.37 | 6.37 | 6.93 | 6.36 | 9.55M |
| July 28, 2026 | 6.71 | 6.76 | 6.76 | 6.8 | 6.28 | 10.63M |
| July 27, 2026 | 7.05 | 7.09 | 7.09 | 7.23 | 6.75 | 9.64M |
| July 23, 2026 | 7.53 | 7.6 | 7.6 | 7.93 | 7.51 | 8.65M |
| July 22, 2026 | 8.06 | 7.65 | 7.65 | 8.21 | 7.63 | 12.17M |
| July 21, 2026 | 7.82 | 8.37 | 8.37 | 8.45 | 7.77 | 14.51M |
| July 20, 2026 | 7.57 | 7.47 | 7.47 | 7.75 | 7.35 | 9.86M |
| July 17, 2026 | 7.35 | 7.39 | 7.39 | 7.7 | 7.19 | 14.56M |
| July 16, 2026 | 7.93 | 7.67 | 7.67 | 8.06 | 7.47 | 16.4M |
| July 15, 2026 | 8.97 | 8.27 | 8.27 | 9.15 | 8.14 | 14.96M |
| July 14, 2026 | 8.38 | 8.81 | 8.81 | 8.85 | 8.25 | 13.54M |
| July 13, 2026 | 8.22 | 8 | 8 | 8.27 | 7.82 | 11.65M |
| 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 |
AD
