The highest closing price for POET Technologies (POET) last month was $5.81, on August 4. It was up 0.6% for the month. The latest price is $6.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $5.73 | $5.75 | $5.30 | $5.36 | 2,074,675 |
August 28 2025 | $5.37 | $5.75 | $5.34 | $5.65 | 1,767,277 |
August 27 2025 | $5.40 | $5.48 | $5.28 | $5.38 | 942,732 |
August 26 2025 | $5.30 | $5.52 | $5.30 | $5.42 | 770,894 |
August 25 2025 | $5.47 | $5.69 | $5.30 | $5.35 | 1,598,070 |
August 22 2025 | $5.07 | $5.38 | $4.97 | $5.34 | 1,335,381 |
August 21 2025 | $4.84 | $5.08 | $4.84 | $5.07 | 760,616 |
August 20 2025 | $4.82 | $4.95 | $4.68 | $4.94 | 1,278,063 |
August 19 2025 | $5.00 | $5.10 | $4.87 | $4.90 | 1,163,826 |
August 18 2025 | $4.96 | $5.10 | $4.81 | $5.06 | 1,546,294 |
August 15 2025 | $5.01 | $5.10 | $4.93 | $5.04 | 924,697 |
August 14 2025 | $5.00 | $5.11 | $4.93 | $5.09 | 1,559,076 |
August 13 2025 | $5.08 | $5.23 | $5.01 | $5.22 | 1,226,197 |
August 12 2025 | $5.31 | $5.40 | $4.90 | $5.10 | 3,795,230 |
August 11 2025 | $5.54 | $5.76 | $5.48 | $5.52 | 1,575,054 |
August 08 2025 | $5.35 | $5.53 | $5.31 | $5.49 | 1,149,625 |
August 07 2025 | $5.48 | $5.48 | $5.25 | $5.36 | 1,323,146 |
August 06 2025 | $5.54 | $5.58 | $5.27 | $5.42 | 1,396,301 |
August 05 2025 | $5.88 | $5.88 | $5.47 | $5.51 | 1,425,543 |
August 04 2025 | $5.50 | $5.83 | $5.47 | $5.81 | 1,532,443 |
August 01 2025 | $5.33 | $5.46 | $5.21 | $5.40 | 1,663,463 |
Daily pricing data for POET Technologies dates back to 6/25/2008, and may be incomplete.
