Want to see POET full AI Analyst Report?
POET Technologies (POET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.24 | 5.31 | 4.95 | 5.20 | 5.20 | -8.13% | 8,983,860 | 0.99 |
| Oct 29, 2026 | 5.69 | 5.87 | 5.58 | 5.66 | 5.66 | -3.08% | 7,936,736 | 0.87 |
| Oct 28, 2026 | 5.75 | 5.85 | 5.63 | 5.84 | 5.84 | +2.64% | 6,222,060 | 0.68 |
| Oct 27, 2026 | 5.52 | 5.73 | 5.42 | 5.69 | 5.69 | +5.96% | 6,098,802 | 0.66 |
| Oct 26, 2026 | 5.46 | 5.58 | 5.26 | 5.37 | 5.37 | -1.65% | 5,425,579 | 0.58 |
| Oct 23, 2026 | 5.35 | 5.52 | 5.26 | 5.46 | 5.46 | +2.44% | 4,675,094 | 0.50 |
| Oct 22, 2026 | 5.38 | 5.55 | 5.22 | 5.33 | 5.33 | -6.00% | 7,616,384 | 0.81 |
| Oct 21, 2026 | 5.75 | 5.75 | 5.62 | 5.67 | 5.67 | +1.98% | 5,905,241 | 0.62 |
| Oct 20, 2026 | 5.40 | 5.67 | 5.30 | 5.56 | 5.56 | +0.72% | 6,668,338 | 0.69 |
| Oct 19, 2026 | 5.73 | 5.74 | 5.45 | 5.52 | 5.52 | +1.66% | 6,882,064 | 0.71 |
| Oct 16, 2026 | 5.87 | 5.98 | 5.42 | 5.43 | 5.43 | -9.65% | 12,017,070 | 1.23 |
| Oct 15, 2026 | 5.56 | 6.10 | 5.43 | 6.01 | 6.01 | +2.91% | 11,526,690 | 1.19 |
| Oct 14, 2026 | 6.12 | 6.16 | 5.78 | 5.84 | 5.84 | -7.59% | 12,205,960 | 1.25 |
| Oct 13, 2026 | 6.21 | 6.37 | 6.13 | 6.32 | 6.32 | -1.40% | 8,150,931 | 0.82 |
| Oct 12, 2026 | 6.81 | 6.87 | 6.40 | 6.41 | 6.41 | -8.03% | 10,665,950 | 1.07 |
| Oct 09, 2026 | 7.26 | 7.26 | 6.87 | 6.97 | 6.97 | -0.99% | 7,756,751 | 0.77 |
| Oct 08, 2026 | 7.22 | 7.26 | 6.82 | 7.04 | 7.04 | -5.06% | 11,944,960 | 1.19 |
| Oct 07, 2026 | 7.54 | 7.60 | 7.24 | 7.42 | 7.42 | -3.83% | 10,260,410 | 1.02 |
| Oct 06, 2026 | 7.91 | 8.19 | 7.64 | 7.71 | 7.71 | -1.28% | 8,123,480 | 0.81 |
| Oct 05, 2026 | 7.82 | 7.83 | 7.49 | 7.81 | 7.81 | +0.26% | 7,385,865 | 0.73 |
| Oct 02, 2026 | 7.80 | 8.20 | 7.66 | 7.79 | 7.79 | +1.96% | 8,478,119 | 0.83 |
| Oct 01, 2026 | 7.56 | 7.80 | 7.39 | 7.64 | 7.64 | +2.14% | 7,676,792 | 0.75 |
| Sep 30, 2026 | 7.76 | 7.80 | 7.45 | 7.48 | 7.48 | -2.48% | 6,950,837 | 0.69 |
| Sep 29, 2026 | 7.71 | 7.93 | 7.54 | 7.67 | 7.67 | +3.51% | 6,907,644 | 0.67 |
| Sep 28, 2026 | 7.59 | 7.67 | 7.32 | 7.41 | 7.41 | -4.63% | 9,056,438 | 0.87 |
| Sep 25, 2026 | 7.88 | 7.94 | 7.68 | 7.77 | 7.77 | +0.26% | 4,114,858 | 0.39 |
| Sep 24, 2026 | 7.67 | 7.82 | 7.55 | 7.75 | 7.75 | -0.64% | 6,803,949 | 0.63 |
| Sep 23, 2026 | 8.10 | 8.14 | 7.80 | 7.80 | 7.80 | -4.53% | 8,017,807 | 0.72 |
| Sep 22, 2026 | 8.18 | 8.29 | 8.02 | 8.17 | 8.17 | -2.85% | 10,120,920 | 0.90 |
| Sep 21, 2026 | 8.13 | 8.65 | 8.01 | 8.41 | 8.41 | +7.82% | 12,887,500 | 1.13 |
| Sep 18, 2026 | 7.63 | 7.83 | 7.45 | 7.80 | 7.80 | +3.86% | 7,118,055 | 0.62 |
| Sep 17, 2026 | 7.69 | 7.77 | 7.46 | 7.51 | 7.51 | +1.49% | 6,458,129 | 0.55 |
| Sep 16, 2026 | 7.43 | 7.48 | 7.18 | 7.40 | 7.40 | +2.64% | 5,729,665 | 0.48 |
| Sep 15, 2026 | 7.43 | 7.51 | 7.20 | 7.21 | 7.21 | -2.96% | 6,278,856 | 0.52 |
| Sep 14, 2026 | 7.39 | 7.68 | 7.35 | 7.43 | 7.43 | -6.54% | 8,840,796 | 0.71 |
| Sep 11, 2026 | 7.76 | 8.11 | 7.67 | 7.95 | 7.95 | +4.61% | 8,151,359 | 0.63 |
| Sep 10, 2026 | 7.77 | 7.94 | 7.57 | 7.60 | 7.60 | -5.00% | 6,886,908 | 0.51 |
| Sep 09, 2026 | 8.20 | 8.33 | 7.96 | 8.00 | 8.00 | -3.73% | 8,653,605 | 0.63 |
| Sep 08, 2026 | 8.00 | 8.75 | 8.00 | 8.31 | 8.31 | +4.92% | 17,893,490 | 1.30 |
| Sep 07, 2026 | 7.47 | 7.93 | 7.38 | 7.92 | 7.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.47 | 7.93 | 7.38 | 7.92 | 7.92 | +8.05% | 11,087,960 | 0.75 |
| Sep 03, 2026 | 7.27 | 7.40 | 7.10 | 7.33 | 7.33 | +0.55% | 6,135,840 | 0.40 |
| Sep 02, 2026 | 7.13 | 7.30 | 7.02 | 7.29 | 7.29 | +2.68% | 5,655,978 | 0.36 |
| Sep 01, 2026 | 7.20 | 7.34 | 7.05 | 7.10 | 7.10 | -4.83% | 7,598,123 | 0.46 |
| Aug 31, 2026 | 7.55 | 7.69 | 7.40 | 7.46 | 7.46 | -0.53% | 5,257,888 | 0.31 |
| Aug 28, 2026 | 8.09 | 8.09 | 7.49 | 7.50 | 7.50 | -8.42% | 10,646,670 | 0.60 |
| Aug 27, 2026 | 8.37 | 8.42 | 8.10 | 8.19 | 8.19 | +1.36% | 7,492,773 | 0.41 |
| Aug 26, 2026 | 7.98 | 8.18 | 7.82 | 8.08 | 8.08 | +0.00% | 5,683,390 | 0.31 |
| Aug 25, 2026 | 7.99 | 8.09 | 7.83 | 8.08 | 8.08 | +4.26% | 4,929,681 | 0.26 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.68 | 7.75 | 7.75 | -6.06% | 9,590,078 | 0.50 |