Skip to main content
POET logo

POET Technologies Inc.

POETNASDAQTechnologySemiconductors

$5.43Today:- (-)1Y −14.39%

As of Oct 16, 2026 close

Market cap
$975.83M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.87$20.81
Volume (live)
-
Avg. volume (3M)
8.91M

POET Technologies (POET) Historical Stock Prices

Analyze POET Technologies (POET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

POET Technologies (POET) Interactive Price Chart

Interactive historical price chart showing POET Technologies stock price movements and trends across multiple time periods.

Loading chart...

POET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
POET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20265.875.985.425.435.4311.80M
Oct 15, 20265.566.105.436.016.0111.39M
Oct 14, 20266.126.165.785.845.8411.98M
Oct 13, 20266.216.376.136.326.328.09M
Oct 12, 20266.816.876.406.416.4110.52M
Oct 9, 20267.267.266.876.976.977.71M
Oct 8, 20267.227.266.827.047.0411.87M
Oct 7, 20267.547.607.247.427.4210.18M
Oct 6, 20267.918.197.647.717.718.12M
Oct 5, 20267.827.837.497.817.817.41M
Oct 2, 20267.808.207.667.797.798.48M
Oct 1, 20267.567.807.397.647.647.72M
Sep 30, 20267.767.807.457.487.486.95M
Sep 29, 20267.717.927.547.677.676.91M
Sep 28, 20267.587.677.327.417.419.06M
Sep 25, 20267.887.947.677.777.774.11M
Sep 24, 20267.677.827.557.757.756.80M
Sep 23, 20268.108.147.807.807.808.02M
Sep 22, 20268.188.298.028.178.1710.12M
Sep 21, 20268.138.658.018.418.4112.89M
Sep 18, 20267.637.837.457.807.807.12M
Sep 17, 20267.697.777.467.517.516.49M
Sep 16, 20267.437.477.187.407.405.73M
Sep 15, 20267.437.507.207.217.216.28M
Sep 14, 20267.387.687.347.437.438.84M
Sep 11, 20267.758.117.677.957.958.15M
Sep 10, 20267.767.947.577.607.606.89M
Sep 9, 20268.208.327.968.008.008.65M
Sep 8, 20268.008.758.008.318.3117.89M
Sep 4, 20267.477.937.387.927.9211.09M
Sep 3, 20267.277.407.097.337.336.17M
Sep 2, 20267.137.307.027.297.295.66M
Sep 1, 20267.207.347.057.107.107.65M
Aug 31, 20267.557.697.397.467.465.26M
Aug 28, 20268.098.097.497.507.5010.70M
Aug 27, 20268.378.428.108.198.197.49M
Aug 26, 20267.988.187.828.088.085.68M
Aug 25, 20267.998.097.838.088.084.97M
Aug 24, 20268.008.017.687.757.759.59M
Aug 21, 20268.308.438.148.258.255.89M
Aug 20, 20268.438.508.148.278.276.77M
Aug 19, 20268.558.678.088.448.447.78M
Aug 18, 20268.789.088.438.488.4811.82M
Aug 17, 20269.7410.009.299.409.4011.72M
Aug 14, 20268.919.678.919.589.5816.32M
Aug 13, 20268.809.508.708.918.9117.62M
Aug 12, 20268.989.058.658.878.8710.16M
Aug 11, 20268.548.688.388.598.5911.03M
Aug 10, 20269.099.258.508.568.5614.37M
Aug 7, 20268.999.178.618.918.9117.18M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.