POET Technologies Inc. - Common Shares (POET)
4.8935
-0.0465 (-0.94%)
NASDAQ · Last Trade: Aug 21st, 11:29 AM EDT
Historical Prices For POET Technologies Inc. - Common Shares (POET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 4.82 | 4.95 | 4.68 | 4.94 | 1,274,665 | 4.94 |
| 8/19/2025 | 5.00 | 5.10 | 4.87 | 4.90 | 1,162,821 | 4.90 |
| 8/18/2025 | 4.96 | 5.10 | 4.80 | 5.06 | 1,541,765 | 5.06 |
| 8/15/2025 | 5.01 | 5.10 | 4.93 | 5.04 | 924,697 | 5.04 |
| 8/14/2025 | 5.00 | 5.11 | 4.93 | 5.09 | 1,556,966 | 5.09 |
| 8/13/2025 | 5.08 | 5.23 | 5.01 | 5.22 | 1,221,759 | 5.22 |
| 8/12/2025 | 5.31 | 5.40 | 4.90 | 5.10 | 3,791,738 | 5.10 |
| 8/11/2025 | 5.54 | 5.76 | 5.48 | 5.52 | 1,573,881 | 5.52 |
| 8/08/2025 | 5.35 | 5.53 | 5.31 | 5.49 | 1,149,625 | 5.49 |
| 8/07/2025 | 5.48 | 5.48 | 5.25 | 5.36 | 1,321,883 | 5.36 |
| 8/06/2025 | 5.54 | 5.58 | 5.27 | 5.42 | 1,390,580 | 5.42 |
| 8/05/2025 | 5.88 | 5.88 | 5.47 | 5.51 | 1,425,236 | 5.51 |
| 8/04/2025 | 5.50 | 5.83 | 5.47 | 5.81 | 1,528,236 | 5.81 |
| 8/01/2025 | 5.33 | 5.46 | 5.21 | 5.40 | 1,663,463 | 5.40 |
| 7/31/2025 | 5.82 | 5.94 | 5.48 | 5.50 | 1,853,500 | 5.50 |
| 7/30/2025 | 5.75 | 6.08 | 5.63 | 5.75 | 2,483,335 | 5.75 |
| 7/29/2025 | 5.89 | 5.93 | 5.63 | 5.72 | 2,335,239 | 5.72 |
| 7/28/2025 | 6.32 | 6.43 | 5.84 | 5.87 | 3,230,176 | 5.87 |
| 7/25/2025 | 6.26 | 6.32 | 6.02 | 6.23 | 1,866,816 | 6.23 |
| 7/24/2025 | 6.66 | 6.73 | 6.23 | 6.24 | 2,754,125 | 6.24 |
| 7/23/2025 | 6.39 | 6.95 | 6.33 | 6.64 | 3,861,144 | 6.64 |
| 7/22/2025 | 6.83 | 6.88 | 5.94 | 6.24 | 3,791,796 | 6.24 |
| 7/21/2025 | 6.40 | 6.98 | 6.35 | 6.58 | 3,918,993 | 6.58 |
| 7/18/2025 | 6.47 | 6.58 | 6.20 | 6.27 | 2,715,007 | 6.27 |
| 7/17/2025 | 6.61 | 6.65 | 6.27 | 6.44 | 4,244,706 | 6.44 |
| 7/16/2025 | 7.04 | 7.07 | 6.56 | 6.69 | 3,480,213 | 6.69 |
| 7/15/2025 | 7.60 | 7.61 | 7.00 | 7.13 | 3,375,463 | 7.13 |
| 7/14/2025 | 7.27 | 7.60 | 6.90 | 7.44 | 3,794,274 | 7.44 |
| 7/11/2025 | 6.90 | 7.27 | 6.61 | 7.17 | 3,351,022 | 7.17 |
| 7/10/2025 | 6.80 | 7.28 | 6.56 | 7.01 | 8,565,735 | 7.01 |
| 7/09/2025 | 5.30 | 6.18 | 5.21 | 6.10 | 4,396,361 | 6.10 |
| 7/08/2025 | 5.32 | 5.44 | 5.10 | 5.16 | 1,231,120 | 5.16 |
| 7/07/2025 | 5.38 | 5.50 | 5.11 | 5.30 | 3,109,091 | 5.30 |
| 7/03/2025 | 5.90 | 6.04 | 5.61 | 5.77 | 1,812,943 | 5.77 |
| 7/02/2025 | 5.23 | 5.86 | 5.15 | 5.77 | 3,488,491 | 5.77 |
| 7/01/2025 | 5.24 | 5.28 | 4.94 | 5.23 | 1,540,978 | 5.23 |
| 6/30/2025 | 5.44 | 5.58 | 5.16 | 5.21 | 1,657,462 | 5.21 |
| 6/27/2025 | 5.59 | 5.94 | 5.00 | 5.22 | 4,687,996 | 5.22 |
| 6/26/2025 | 5.38 | 5.71 | 5.22 | 5.45 | 4,361,282 | 5.45 |
| 6/25/2025 | 4.50 | 5.32 | 4.47 | 5.07 | 7,571,498 | 5.07 |
| 6/24/2025 | 4.07 | 4.38 | 4.01 | 4.31 | 2,070,862 | 4.31 |
| 6/23/2025 | 3.97 | 4.06 | 3.88 | 3.96 | 808,274 | 3.96 |
| 6/20/2025 | 4.10 | 4.14 | 3.95 | 4.03 | 743,232 | 4.03 |
| 6/18/2025 | 4.06 | 4.14 | 4.04 | 4.09 | 588,275 | 4.09 |
| 6/17/2025 | 4.19 | 4.19 | 4.02 | 4.04 | 695,508 | 4.04 |
| 6/16/2025 | 4.17 | 4.30 | 4.15 | 4.19 | 990,487 | 4.19 |
| 6/13/2025 | 4.05 | 4.17 | 4.05 | 4.17 | 665,819 | 4.17 |
| 6/12/2025 | 4.20 | 4.20 | 4.03 | 4.13 | 652,153 | 4.13 |
| 6/11/2025 | 4.27 | 4.37 | 4.12 | 4.16 | 979,549 | 4.16 |
| 6/10/2025 | 4.20 | 4.29 | 4.18 | 4.26 | 459,947 | 4.26 |
| 6/09/2025 | 4.23 | 4.23 | 4.10 | 4.21 | 659,539 | 4.21 |
| 6/06/2025 | 4.15 | 4.23 | 4.08 | 4.19 | 949,642 | 4.19 |
| 6/05/2025 | 4.48 | 4.49 | 4.05 | 4.06 | 1,786,307 | 4.06 |
| 6/04/2025 | 4.40 | 4.59 | 4.31 | 4.48 | 1,052,200 | 4.48 |
| 6/03/2025 | 4.22 | 4.39 | 4.06 | 4.34 | 875,051 | 4.34 |
| 6/02/2025 | 4.23 | 4.32 | 4.17 | 4.18 | 703,385 | 4.18 |
| 5/30/2025 | 4.39 | 4.43 | 4.15 | 4.33 | 842,576 | 4.33 |
| 5/29/2025 | 4.59 | 4.68 | 4.37 | 4.41 | 1,262,160 | 4.41 |
| 5/28/2025 | 4.61 | 4.63 | 4.31 | 4.40 | 950,952 | 4.40 |
| 5/27/2025 | 4.50 | 4.80 | 4.48 | 4.56 | 1,271,541 | 4.56 |
| 5/23/2025 | 4.38 | 4.46 | 4.32 | 4.38 | 506,928 | 4.38 |
| 5/22/2025 | 4.38 | 4.58 | 4.37 | 4.44 | 472,505 | 4.44 |
| 5/21/2025 | 4.67 | 4.81 | 4.37 | 4.37 | 1,534,585 | 4.37 |