5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+16.85%
3 MONTH PERFORMANCE
-21.04%
6 MONTH PERFORMANCE
+41.09%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+32.12%
POET Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $7.34 | $7.28 (-0.82%) | $7.41 | $7.01 | 5.15 M | $653.93 M |
| 01/07/2026 | $7.18 | $7.45 (3.76%) | $7.75 | $7.10 | 7.99 M | $669.20 M |
| 01/06/2026 | $7.43 | $7.35 (-1.08%) | $7.50 | $7.23 | 5.37 M | $660.22 M |
| 01/05/2026 | $7.29 | $7.43 (1.92%) | $7.48 | $7.04 | 6.68 M | $667.40 M |
| 01/02/2026 | $6.66 | $7.16 (7.51%) | $7.19 | $6.49 | 8.00 M | $643.15 M |
| 12/31/2025 | $6.45 | $6.33 (-1.86%) | $6.50 | $6.19 | 4.89 M | $568.60 M |
| 12/30/2025 | $6.61 | $6.52 (-1.36%) | $6.87 | $6.49 | 4.09 M | $585.66 M |
| 12/29/2025 | $6.75 | $6.54 (-3.11%) | $7.41 | $6.46 | 6.21 M | $587.46 M |
| 12/26/2025 | $6.96 | $6.81 (-2.16%) | $6.99 | $6.56 | 4.70 M | $611.71 M |
| 12/24/2025 | $7.16 | $7.02 (-1.96%) | $7.16 | $6.66 | 4.31 M | $630.58 M |
| 12/23/2025 | $7.36 | $7.15 (-2.85%) | $7.58 | $7.02 | 7.34 M | $642.25 M |
| 12/22/2025 | $7.00 | $7.61 (8.71%) | $7.90 | $6.92 | 14.17 M | $683.57 M |
| 12/19/2025 | $6.23 | $6.78 (8.83%) | $6.83 | $6.18 | 6.39 M | $609.02 M |
| 12/18/2025 | $6.10 | $6.13 (0.49%) | $6.52 | $6.10 | 4.85 M | $550.63 M |
| 12/17/2025 | $6.23 | $5.97 (-4.17%) | $6.59 | $5.96 | 7.09 M | $536.26 M |
| 12/16/2025 | $5.86 | $6.07 (3.58%) | $6.19 | $5.81 | 4.23 M | $545.24 M |
| 12/15/2025 | $6.50 | $5.94 (-8.62%) | $6.59 | $5.85 | 9.01 M | $533.56 M |
| 12/12/2025 | $7.11 | $6.50 (-8.58%) | $7.15 | $6.50 | 10.87 M | $583.87 M |
| 12/11/2025 | $7.09 | $7.22 (1.83%) | $7.48 | $6.89 | 9.00 M | $648.54 M |
| 12/10/2025 | $6.82 | $7.15 (4.84%) | $7.30 | $6.75 | 10.22 M | $642.25 M |
| 12/09/2025 | $6.10 | $6.90 (13.11%) | $6.94 | $6.05 | 9.20 M | $619.80 M |
| 12/08/2025 | $6.24 | $6.23 (-0.16%) | $6.39 | $5.96 | 7.35 M | $559.61 M |
| 12/05/2025 | $6.18 | $6.05 (-2.1%) | $6.27 | $5.90 | 8.48 M | $543.44 M |
| 12/04/2025 | $5.98 | $6.37 (6.52%) | $6.55 | $5.81 | 14.99 M | $572.19 M |
| 12/03/2025 | $5.39 | $6.01 (11.5%) | $6.08 | $5.19 | 22.84 M | $539.85 M |
| 12/02/2025 | $4.77 | $4.68 (-1.89%) | $4.96 | $4.65 | 4.52 M | $420.38 M |
| 12/01/2025 | $4.79 | $4.61 (-3.76%) | $4.87 | $4.60 | 3.01 M | $414.10 M |
| 11/28/2025 | $4.92 | $4.95 (0.61%) | $5.05 | $4.89 | 3.69 M | $444.64 M |
| 11/26/2025 | $4.83 | $4.84 (0.21%) | $4.90 | $4.56 | 4.91 M | $434.76 M |
| 11/25/2025 | $4.59 | $4.67 (1.74%) | $4.74 | $4.36 | 4.95 M | $419.49 M |
| 11/24/2025 | $4.30 | $4.63 (7.67%) | $4.66 | $4.25 | 5.59 M | $415.89 M |
| 11/21/2025 | $4.10 | $4.27 (4.15%) | $4.33 | $3.87 | 6.99 M | $383.56 M |
| 11/20/2025 | $4.56 | $4.20 (-7.89%) | $4.75 | $4.17 | 8.57 M | $377.27 M |
| 11/19/2025 | $4.32 | $4.25 (-1.62%) | $4.39 | $4.16 | 6.50 M | $381.76 M |
| 11/18/2025 | $4.09 | $4.29 (4.89%) | $4.38 | $4.07 | 7.25 M | $385.35 M |
| 11/17/2025 | $4.39 | $4.17 (-5.01%) | $4.50 | $4.11 | 6.13 M | $374.57 M |
| 11/14/2025 | $4.20 | $4.40 (4.76%) | $4.84 | $4.18 | 11.08 M | $395.23 M |
| 11/13/2025 | $4.90 | $4.70 (-4.08%) | $4.99 | $4.58 | 9.84 M | $422.18 M |
| 11/12/2025 | $5.28 | $5.05 (-4.36%) | $5.37 | $4.91 | 11.29 M | $409.32 M |
| 11/11/2025 | $5.38 | $5.29 (-1.67%) | $5.48 | $5.13 | 8.80 M | $428.77 M |
| 11/10/2025 | $5.71 | $5.28 (-7.53%) | $5.74 | $5.25 | 8.87 M | $427.96 M |
| 11/07/2025 | $5.11 | $5.39 (5.48%) | $5.44 | $4.97 | 10.80 M | $436.88 M |
| 11/06/2025 | $6.13 | $5.32 (-13.21%) | $6.15 | $5.30 | 13.83 M | $431.21 M |
| 11/05/2025 | $6.07 | $6.04 (-0.49%) | $6.10 | $5.86 | 7.85 M | $489.56 M |
| 11/04/2025 | $6.25 | $5.95 (-4.8%) | $6.45 | $5.80 | 14.34 M | $482.27 M |
| 11/03/2025 | $6.82 | $6.60 (-3.23%) | $7.30 | $6.52 | 15.34 M | $534.95 M |
| 10/31/2025 | $6.49 | $6.44 (-0.77%) | $6.76 | $6.28 | 10.57 M | $521.99 M |
| 10/30/2025 | $6.55 | $6.38 (-2.6%) | $6.65 | $6.36 | 9.12 M | $517.12 M |
| 10/29/2025 | $7.12 | $6.63 (-6.88%) | $7.12 | $6.50 | 17.40 M | $537.39 M |
| 10/28/2025 | $7.55 | $7.07 (-6.36%) | $7.58 | $7.02 | 12.08 M | $573.05 M |
| 10/27/2025 | $8.21 | $7.41 (-9.74%) | $8.22 | $7.37 | 20.18 M | $600.61 M |
| 10/24/2025 | $7.58 | $8.23 (8.58%) | $8.59 | $7.51 | 19.28 M | $667.07 M |
| 10/23/2025 | $7.28 | $7.31 (0.41%) | $7.94 | $7.12 | 11.22 M | $592.50 M |
| 10/22/2025 | $7.74 | $7.37 (-4.78%) | $8.65 | $7.01 | 25.10 M | $597.37 M |
| 10/21/2025 | $7.90 | $7.45 (-5.7%) | $8.17 | $7.29 | 11.71 M | $603.85 M |
| 10/20/2025 | $7.19 | $7.59 (5.56%) | $7.90 | $7.00 | 12.25 M | $615.20 M |
| 10/17/2025 | $7.40 | $7.02 (-5.14%) | $7.56 | $6.98 | 10.39 M | $569.00 M |
| 10/16/2025 | $8.56 | $7.56 (-11.68%) | $8.84 | $7.54 | 12.83 M | $612.77 M |
| 10/15/2025 | $9.37 | $8.32 (-11.21%) | $9.41 | $7.91 | 21.05 M | $674.37 M |
| 10/14/2025 | $8.00 | $9.05 (13.13%) | $9.40 | $7.89 | 20.25 M | $733.54 M |
| 10/13/2025 | $7.98 | $8.43 (5.64%) | $8.54 | $7.41 | 18.56 M | $683.28 M |
| 10/10/2025 | $8.52 | $7.63 (-10.45%) | $8.52 | $7.25 | 29.69 M | $618.44 M |
| 10/09/2025 | $9.26 | $8.82 (-4.75%) | $9.41 | $8.41 | 32.55 M | $714.89 M |
| 10/08/2025 | $8.53 | $9.22 (8.09%) | $9.22 | $8.01 | 59.21 M | $747.31 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.
