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 $1,252.46 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $967.09, while $1000 invested 1 year ago would be worth $1,175.38. This corresponds to total returns of 25.25%, -3.29%, 17.54%, respectively, with annualized returns of 2.28%, -0.67%, 17.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 9.74 | 9.4 | 9.4 | 10 | 9.29 | 11.66M |
| August 14, 2026 | 8.91 | 9.58 | 9.58 | 9.67 | 8.91 | 16.21M |
| August 13, 2026 | 8.8 | 8.91 | 8.91 | 9.5 | 8.7 | 17.49M |
| August 12, 2026 | 8.98 | 8.87 | 8.87 | 9.05 | 8.65 | 10.09M |
| August 11, 2026 | 8.54 | 8.59 | 8.59 | 8.68 | 8.38 | 0 |
| August 10, 2026 | 9.09 | 8.56 | 8.56 | 9.25 | 8.5 | 14.25M |
| August 07, 2026 | 8.99 | 8.91 | 8.91 | 9.17 | 8.61 | 17.09M |
| August 06, 2026 | 7.93 | 8.53 | 8.53 | 9.14 | 7.8 | 18.75M |
| August 05, 2026 | 8.24 | 8.09 | 8.09 | 8.53 | 8.06 | 9.68M |
| August 04, 2026 | 8.35 | 8.57 | 8.57 | 8.68 | 8.13 | 24.36M |
| August 03, 2026 | 6.72 | 7.36 | 7.36 | 7.4 | 6.65 | 9.84M |
| 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 |
AD
