POET Technologies (POET) Price: 5.46

POET Technologies, Inc. (POET)

5.46 +0.13 (+2.44%) USD | NASDAQ | Oct 23, 16:00

5.45 -0.01 (-0.18%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	5.35	5.520	5.26	5.46	4.690M
Oct 22, 2026	5.38	5.55	5.220	5.33	7.666M
Oct 21, 2026	5.75	5.75	5.62	5.67	5.905M
Oct 20, 2026	5.40	5.67	5.30	5.56	6.668M
Oct 19, 2026	5.73	5.74	5.45	5.52	6.928M
Oct 16, 2026	5.87	5.98	5.42	5.43	12.09M
Oct 15, 2026	5.56	6.10	5.43	6.01	11.53M
Oct 14, 2026	6.12	6.16	5.775	5.84	12.21M
Oct 13, 2026	6.21	6.37	6.13	6.32	8.151M
Oct 12, 2026	6.81	6.870	6.40	6.41	10.67M
Oct 09, 2026	7.26	7.26	6.87	6.97	7.757M
Oct 08, 2026	7.222	7.26	6.82	7.04	11.94M
Oct 07, 2026	7.54	7.60	7.24	7.415	10.26M
Oct 06, 2026	7.91	8.19	7.64	7.71	8.123M
Oct 05, 2026	7.815	7.83	7.49	7.81	7.411M
Oct 02, 2026	7.80	8.20	7.66	7.79	8.478M
Oct 01, 2026	7.56	7.80	7.39	7.64	7.722M
Sep 30, 2026	7.76	7.80	7.45	7.48	6.951M
Sep 29, 2026	7.71	7.925	7.54	7.67	6.908M
Sep 28, 2026	7.585	7.67	7.32	7.41	9.056M
Sep 25, 2026	7.88	7.94	7.675	7.77	4.115M
Sep 24, 2026	7.672	7.82	7.55	7.75	6.804M
Sep 23, 2026	8.10	8.142	7.80	7.80	8.018M
Sep 22, 2026	8.18	8.29	8.015	8.17	10.12M
Sep 21, 2026	8.13	8.65	8.01	8.41	12.89M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks