MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POET — POET Technologies Inc. Common Shares
NasdaqPOET Technologies Inc. Common Shares
$7.42
-0.30(-3.83%)
- O
- 7.54
- H
- 7.60
- L
- 7.24
- V
- 10.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.42
Period Return+80.41%
Period High$20.81
Period Low$3.78
Avg Daily Volume13.42M
Total Trading Days365
POET — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.54 | $7.60 | $7.24 | $7.42 | $-0.30 | -3.83% | 10,168,702 | $7.37 | $7.24 $7.60 |
| Oct 6, 2026 | $7.91 | $8.19 | $7.64 | $7.71 | $-0.10 | -1.28% | 8,123,482 | $7.88 | $7.64 $8.19 |
| Oct 5, 2026 | $7.82 | $7.83 | $7.49 | $7.81 | +$0.02 | +0.26% | 7,411,464 | $7.70 | $7.49 $7.83 |
| Oct 2, 2026 | $7.80 | $8.20 | $7.66 | $7.79 | +$0.15 | +1.96% | 8,478,119 | $7.91 | $7.66 $8.20 |
| Oct 1, 2026 | $7.56 | $7.80 | $7.39 | $7.64 | +$0.16 | +2.14% | 7,722,380 | $7.63 | $7.39 $7.80 |
| Sep 30, 2026 | $7.76 | $7.80 | $7.45 | $7.48 | $-0.19 | -2.48% | 6,950,838 | $7.53 | $7.45 $7.80 |
| Sep 29, 2026 | $7.71 | $7.93 | $7.54 | $7.67 | +$0.26 | +3.51% | 6,907,644 | $7.72 | $7.54 $7.93 |
| Sep 28, 2026 | $7.59 | $7.67 | $7.32 | $7.41 | $-0.36 | -4.63% | 9,056,439 | $7.42 | $7.32 $7.67 |
| Sep 25, 2026 | $7.88 | $7.94 | $7.68 | $7.77 | +$0.02 | +0.26% | 4,114,858 | $7.82 | $7.68 $7.94 |
| Sep 24, 2026 | $7.67 | $7.82 | $7.55 | $7.75 | $-0.05 | -0.64% | 6,803,950 | $7.70 | $7.55 $7.82 |
| Sep 23, 2026 | $8.10 | $8.14 | $7.80 | $7.80 | $-0.37 | -4.53% | 8,017,808 | $7.94 | $7.80 $8.14 |
| Sep 22, 2026 | $8.18 | $8.29 | $8.02 | $8.17 | $-0.24 | -2.85% | 10,120,916 | $8.16 | $8.02 $8.29 |
| Sep 21, 2026 | $8.13 | $8.65 | $8.01 | $8.41 | +$0.61 | +7.82% | 12,887,499 | $8.40 | $8.01 $8.65 |
| Sep 18, 2026 | $7.63 | $7.83 | $7.45 | $7.80 | +$0.29 | +3.86% | 7,118,055 | $7.66 | $7.45 $7.83 |
| Sep 17, 2026 | $7.69 | $7.77 | $7.46 | $7.51 | +$0.11 | +1.49% | 6,485,688 | $7.56 | $7.46 $7.77 |
| Sep 16, 2026 | $7.43 | $7.48 | $7.18 | $7.40 | +$0.19 | +2.64% | 5,729,665 | $7.35 | $7.18 $7.48 |
| Sep 15, 2026 | $7.43 | $7.51 | $7.20 | $7.21 | $-0.22 | -2.96% | 6,250,071 | $7.27 | $7.20 $7.51 |
| Sep 14, 2026 | $7.39 | $7.68 | $7.35 | $7.43 | $-0.52 | -6.54% | 8,784,238 | $7.45 | $7.35 $7.68 |
| Sep 11, 2026 | $7.76 | $8.11 | $7.67 | $7.95 | +$0.35 | +4.61% | 8,151,361 | $7.94 | $7.67 $8.11 |
| Sep 10, 2026 | $7.77 | $7.94 | $7.57 | $7.60 | $-0.40 | -5.00% | 6,886,909 | $7.73 | $7.57 $7.94 |
| Sep 9, 2026 | $8.20 | $8.33 | $7.96 | $8.00 | $-0.31 | -3.73% | 8,653,605 | $8.10 | $7.96 $8.33 |
| Sep 8, 2026 | $8.00 | $8.75 | $8.00 | $8.31 | +$0.39 | +4.92% | 17,893,490 | $8.42 | $8.00 $8.75 |
| Sep 4, 2026 | $7.47 | $7.93 | $7.38 | $7.92 | +$0.59 | +8.05% | 11,087,958 | $7.71 | $7.38 $7.93 |
| Sep 3, 2026 | $7.27 | $7.40 | $7.10 | $7.33 | +$0.04 | +0.55% | 6,171,706 | $7.28 | $7.10 $7.40 |
| Sep 2, 2026 | $7.13 | $7.30 | $7.02 | $7.29 | +$0.19 | +2.68% | 5,599,594 | $7.20 | $7.02 $7.30 |
| Sep 1, 2026 | $7.20 | $7.34 | $7.05 | $7.10 | $-0.36 | -4.83% | 7,649,829 | $7.14 | $7.05 $7.34 |
| Aug 31, 2026 | $7.55 | $7.69 | $7.40 | $7.46 | $-0.04 | -0.53% | 5,192,611 | $7.47 | $7.40 $7.69 |
| Aug 28, 2026 | $8.09 | $8.09 | $7.49 | $7.50 | $-0.69 | -8.42% | 10,700,881 | $7.65 | $7.49 $8.09 |
| Aug 27, 2026 | $8.37 | $8.42 | $8.10 | $8.19 | +$0.11 | +1.36% | 7,492,774 | $8.22 | $8.10 $8.42 |
| Aug 26, 2026 | $7.98 | $8.18 | $7.82 | $8.08 | +$0.00 | +0.00% | 5,683,390 | $8.00 | $7.82 $8.18 |