POET Technologies (POET) went public on January 4, 2016, when it opened at a split-adjusted price of $7.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $5.97 | $7.31 | $5.91 | $7.04 | 30,232,410 |
February 2026 | $5.61 | $6.52 | $5.13 | $6.00 | 113,912,400 |
January 2026 | $6.66 | $9.14 | $5.70 | $5.80 | 211,865,400 |
December 2025 | $4.79 | $7.90 | $4.60 | $6.33 | 177,751,700 |
November 2025 | $6.82 | $7.30 | $3.87 | $4.95 | 166,625,600 |
October 2025 | $5.53 | $9.41 | $5.45 | $6.44 | 414,244,700 |
September 2025 | $5.17 | $6.82 | $4.95 | $5.54 | 52,722,300 |
August 2025 | $5.33 | $5.88 | $4.68 | $5.36 | 30,798,900 |
July 2025 | $5.24 | $7.61 | $4.94 | $5.50 | 71,328,600 |
June 2025 | $4.23 | $5.94 | $3.88 | $5.21 | 33,013,400 |
May 2025 | $4.21 | $4.81 | $4.10 | $4.34 | 14,886,500 |
April 2025 | $3.62 | $4.65 | $3.09 | $4.08 | 16,256,700 |
March 2025 | $4.03 | $4.65 | $3.10 | $3.78 | 25,759,500 |
February 2025 | $4.34 | $5.38 | $3.71 | $3.94 | 29,681,800 |
January 2025 | $6.24 | $7.00 | $4.45 | $4.77 | 44,591,400 |
December 2024 | $5.61 | $7.79 | $4.11 | $5.95 | 71,095,100 |
November 2024 | $3.79 | $5.52 | $3.46 | $5.41 | 32,402,400 |
October 2024 | $4.63 | $4.90 | $3.63 | $3.76 | 31,333,100 |
September 2024 | $3.16 | $5.60 | $2.63 | $4.44 | 54,462,300 |
August 2024 | $3.00 | $3.52 | $2.27 | $3.15 | 18,725,300 |
July 2024 | $2.20 | $4.05 | $2.19 | $2.87 | 39,635,500 |
June 2024 | $1.79 | $2.30 | $1.65 | $2.07 | 6,482,100 |
May 2024 | $2.54 | $2.87 | $1.60 | $1.78 | 18,020,400 |
April 2024 | $1.32 | $3.41 | $1.00 | $2.74 | 30,335,300 |
March 2024 | $1.37 | $1.53 | $1.10 | $1.37 | 1,208,200 |
