5 DAY PERFORMANCE
+28.69%
1 MONTH PERFORMANCE
+7.06%
3 MONTH PERFORMANCE
+21.10%
6 MONTH PERFORMANCE
+42.19%
YEAR-TO-DATE PERFORMANCE
+7.06%
1 YEAR PERFORMANCE
+24.17%
POET Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.98 | $6.37 (6.52%) | $6.55 | $5.81 | 14.90 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 |
| 10/07/2025 | $6.73 | $7.88 (17.09%) | $8.13 | $6.47 | 40.90 M | $638.70 M |
| 10/06/2025 | $6.37 | $6.38 (0.16%) | $6.57 | $6.21 | 5.09 M | $517.12 M |
| 10/03/2025 | $6.51 | $6.22 (-4.45%) | $6.63 | $6.07 | 4.35 M | $504.15 M |
| 10/02/2025 | $6.26 | $6.50 (3.83%) | $6.60 | $6.12 | 6.01 M | $526.85 M |
| 10/01/2025 | $5.53 | $5.94 (7.41%) | $6.09 | $5.45 | 4.46 M | $481.46 M |
| 09/30/2025 | $5.48 | $5.54 (1.09%) | $5.73 | $5.38 | 3.13 M | $449.04 M |
| 09/29/2025 | $5.85 | $5.49 (-6.15%) | $5.91 | $5.28 | 4.53 M | $444.98 M |
| 09/26/2025 | $6.59 | $5.76 (-12.59%) | $6.59 | $5.70 | 5.55 M | $466.87 M |
| 09/25/2025 | $6.04 | $6.19 (2.48%) | $6.82 | $6.00 | 7.52 M | $501.72 M |
| 09/24/2025 | $6.58 | $6.05 (-8.05%) | $6.70 | $6.01 | 6.71 M | $490.37 M |
| 09/23/2025 | $5.24 | $6.00 (14.5%) | $6.20 | $5.24 | 8.30 M | $486.32 M |
| 09/22/2025 | $5.15 | $5.16 (0.19%) | $5.21 | $5.03 | 1.34 M | $418.24 M |
| 09/19/2025 | $5.20 | $5.16 (-0.77%) | $5.32 | $5.08 | 1.71 M | $418.24 M |
| 09/18/2025 | $5.18 | $5.24 (1.16%) | $5.33 | $5.17 | 1.13 M | $424.72 M |
| 09/17/2025 | $5.13 | $5.14 (0.19%) | $5.18 | $4.95 | 1.27 M | $416.62 M |
| 09/16/2025 | $5.10 | $5.11 (0.2%) | $5.18 | $5.02 | 938.20 K | $414.18 M |
| 09/15/2025 | $5.20 | $5.15 (-0.96%) | $5.22 | $5.01 | 1.42 M | $417.43 M |
| 09/12/2025 | $5.43 | $5.24 (-3.5%) | $5.43 | $5.14 | 1.06 M | $424.72 M |
| 09/11/2025 | $5.65 | $5.33 (-5.66%) | $5.75 | $5.30 | 1.68 M | $432.02 M |
| 09/10/2025 | $5.30 | $5.60 (5.66%) | $5.62 | $5.30 | 1.39 M | $453.90 M |
| 09/09/2025 | $5.34 | $5.33 (-0.19%) | $5.41 | $5.26 | 684.94 K | $432.02 M |
| 09/08/2025 | $5.32 | $5.35 (0.56%) | $5.46 | $5.28 | 918.60 K | $433.64 M |
| 09/05/2025 | $5.30 | $5.28 (-0.38%) | $5.33 | $5.15 | 505.11 K | $427.96 M |
| 09/04/2025 | $5.07 | $5.26 (3.75%) | $5.28 | $5.07 | 778.10 K | $426.34 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.
