POET Technologies (POET) Price: 5.13

POET Technologies, Inc. (POET)

5.13 -0.08 (-1.54%) USD | NASDAQ | Nov 13, 16:00

5.12 -0.01 (-0.19%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	5.17	5.23	4.960	5.13	6.758M
Nov 12, 2026	5.29	5.47	5.173	5.21	6.984M
Nov 11, 2026	5.51	5.80	5.35	5.59	10.62M
Nov 10, 2026	5.085	5.32	4.92	5.07	7.660M
Nov 09, 2026	5.075	5.425	4.904	5.26	8.843M
Nov 06, 2026	4.50	5.09	4.409	5.07	9.819M
Nov 05, 2026	4.69	4.73	4.00	4.26	13.68M
Nov 04, 2026	5.02	5.245	4.75	4.88	7.728M
Nov 03, 2026	5.03	5.22	4.915	5.09	7.282M
Nov 02, 2026	5.22	5.23	4.775	4.795	8.127M
Oct 30, 2026	5.24	5.31	4.95	5.20	9.017M
Oct 29, 2026	5.685	5.87	5.58	5.66	8.193M
Oct 28, 2026	5.75	5.85	5.634	5.84	6.562M
Oct 27, 2026	5.52	5.728	5.42	5.69	6.120M
Oct 26, 2026	5.46	5.58	5.260	5.37	5.604M
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

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