5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
+11.68%
6 MONTH PERFORMANCE
-18.67%
YEAR-TO-DATE PERFORMANCE
-26.05%
1 YEAR PERFORMANCE
+131.58%
POET Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $4.61 | $4.40 (-4.56%) | $4.63 | $4.31 | 962.68 K | $336.63 M |
| 05/27/2025 | $4.50 | $4.56 (1.33%) | $4.80 | $4.48 | 1.27 M | $348.87 M |
| 05/23/2025 | $4.38 | $4.38 (0%) | $4.46 | $4.32 | 506.93 K | $335.10 M |
| 05/22/2025 | $4.38 | $4.44 (1.37%) | $4.58 | $4.37 | 472.53 K | $339.69 M |
| 05/21/2025 | $4.67 | $4.37 (-6.42%) | $4.81 | $4.37 | 1.53 M | $334.34 M |
| 05/20/2025 | $4.73 | $4.67 (-1.27%) | $4.75 | $4.57 | 487.63 K | $357.29 M |
| 05/19/2025 | $4.57 | $4.70 (2.84%) | $4.75 | $4.46 | 510.10 K | $359.58 M |
| 05/16/2025 | $4.48 | $4.71 (5.13%) | $4.73 | $4.45 | 747.00 K | $360.35 M |
| 05/15/2025 | $4.42 | $4.48 (1.36%) | $4.49 | $4.29 | 376.43 K | $342.75 M |
| 05/14/2025 | $4.40 | $4.49 (2.05%) | $4.51 | $4.36 | 491.32 K | $343.52 M |
| 05/13/2025 | $4.48 | $4.39 (-2.01%) | $4.48 | $4.24 | 729.60 K | $335.87 M |
| 05/12/2025 | $4.60 | $4.46 (-3.04%) | $4.61 | $4.42 | 805.61 K | $341.22 M |
| 05/09/2025 | $4.47 | $4.48 (0.22%) | $4.60 | $4.39 | 751.50 K | $342.75 M |
| 05/08/2025 | $4.36 | $4.42 (1.38%) | $4.48 | $4.32 | 380.12 K | $338.16 M |
| 05/07/2025 | $4.26 | $4.34 (1.88%) | $4.38 | $4.25 | 791.63 K | $332.04 M |
| 05/06/2025 | $4.28 | $4.24 (-0.93%) | $4.28 | $4.10 | 287.40 K | $324.39 M |
| 05/05/2025 | $4.26 | $4.31 (1.17%) | $4.50 | $4.25 | 454.39 K | $329.75 M |
| 05/02/2025 | $4.20 | $4.34 (3.33%) | $4.48 | $4.15 | 911.10 K | $332.04 M |
| 05/01/2025 | $4.21 | $4.15 (-1.43%) | $4.24 | $4.10 | 310.52 K | $317.50 M |
| 04/30/2025 | $3.98 | $4.08 (2.51%) | $4.10 | $3.78 | 362.81 K | $312.15 M |
| 04/29/2025 | $4.31 | $4.07 (-5.57%) | $4.31 | $4.05 | 520.30 K | $311.38 M |
| 04/28/2025 | $4.17 | $4.31 (3.36%) | $4.65 | $4.17 | 1.62 M | $329.75 M |
| 04/25/2025 | $3.99 | $4.11 (3.01%) | $4.14 | $3.99 | 378.75 K | $247.61 M |
| 04/24/2025 | $3.95 | $4.06 (2.78%) | $4.11 | $3.94 | 386.10 K | $244.60 M |
| 04/23/2025 | $4.00 | $3.92 (-2%) | $4.08 | $3.89 | 515.10 K | $236.17 M |
| 04/22/2025 | $3.75 | $3.86 (2.93%) | $3.89 | $3.67 | 532.70 K | $232.55 M |
| 04/21/2025 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.58 | 379.90 K | $224.72 M |
| 04/17/2025 | $3.73 | $3.78 (1.34%) | $3.83 | $3.72 | 341.84 K | $227.73 M |
| 04/16/2025 | $3.69 | $3.76 (1.9%) | $3.81 | $3.65 | 309.44 K | $226.53 M |
| 04/15/2025 | $3.92 | $3.80 (-3.06%) | $3.98 | $3.72 | 603.03 K | $228.94 M |
| 04/14/2025 | $3.94 | $3.88 (-1.52%) | $4.00 | $3.80 | 741.30 K | $233.76 M |
| 04/11/2025 | $3.68 | $3.73 (1.36%) | $3.76 | $3.53 | 471.50 K | $224.72 M |
| 04/10/2025 | $3.67 | $3.67 (0%) | $3.81 | $3.55 | 530.64 K | $221.11 M |
| 04/09/2025 | $3.15 | $3.81 (20.95%) | $3.82 | $3.09 | 1.57 M | $229.54 M |
| 04/08/2025 | $3.51 | $3.21 (-8.55%) | $3.57 | $3.10 | 861.24 K | $193.39 M |
| 04/07/2025 | $3.24 | $3.33 (2.78%) | $3.58 | $3.20 | 1.74 M | $200.62 M |
| 04/04/2025 | $3.80 | $3.60 (-5.26%) | $3.95 | $3.48 | 1.47 M | $234.63 M |
| 04/03/2025 | $3.43 | $4.07 (18.66%) | $4.14 | $3.42 | 1.41 M | $265.26 M |
| 04/02/2025 | $3.61 | $3.86 (6.93%) | $3.97 | $3.55 | 582.21 K | $251.58 M |
| 04/01/2025 | $3.62 | $3.67 (1.38%) | $3.80 | $3.46 | 928.64 K | $239.19 M |
| 03/31/2025 | $3.76 | $3.78 (0.53%) | $3.85 | $3.62 | 804.90 K | $246.36 M |
| 03/28/2025 | $4.00 | $3.91 (-2.25%) | $4.02 | $3.85 | 875.05 K | $254.84 M |
| 03/27/2025 | $4.07 | $4.04 (-0.74%) | $4.13 | $3.97 | 849.60 K | $263.31 M |
| 03/26/2025 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.17 | 674.65 K | $275.69 M |
| 03/25/2025 | $4.27 | $4.39 (2.81%) | $4.57 | $4.24 | 1.59 M | $286.12 M |
| 03/24/2025 | $4.11 | $4.15 (0.97%) | $4.21 | $4.02 | 818.32 K | $270.48 M |
| 03/21/2025 | $4.25 | $4.07 (-4.24%) | $4.25 | $3.89 | 1.57 M | $265.26 M |
| 03/20/2025 | $3.95 | $4.27 (8.1%) | $4.65 | $3.90 | 4.66 M | $278.30 M |
| 03/19/2025 | $3.97 | $3.87 (-2.52%) | $4.03 | $3.82 | 1.11 M | $252.23 M |
| 03/18/2025 | $3.97 | $4.05 (2.02%) | $4.21 | $3.80 | 1.38 M | $263.96 M |
| 03/17/2025 | $3.95 | $4.01 (1.52%) | $4.06 | $3.90 | 594.00 K | $261.35 M |
| 03/14/2025 | $3.63 | $3.93 (8.26%) | $3.99 | $3.59 | 1.05 M | $256.14 M |
| 03/13/2025 | $3.64 | $3.54 (-2.75%) | $3.73 | $3.48 | 592.36 K | $230.72 M |
| 03/12/2025 | $3.56 | $3.69 (3.65%) | $3.76 | $3.55 | 1.26 M | $240.50 M |
| 03/11/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.25 | 654.01 K | $225.51 M |
| 03/10/2025 | $3.42 | $3.29 (-3.8%) | $3.50 | $3.15 | 1.09 M | $214.43 M |
| 03/07/2025 | $3.36 | $3.59 (6.85%) | $3.60 | $3.36 | 735.02 K | $233.98 M |
| 03/06/2025 | $3.46 | $3.41 (-1.45%) | $3.59 | $3.30 | 788.10 K | $222.25 M |
| 03/05/2025 | $3.52 | $3.60 (2.27%) | $3.62 | $3.46 | 581.50 K | $234.63 M |
| 03/04/2025 | $3.14 | $3.55 (13.06%) | $3.67 | $3.10 | 2.01 M | $231.37 M |
| 03/03/2025 | $4.03 | $3.45 (-14.39%) | $4.03 | $3.39 | 2.07 M | $224.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
