Dark

POET
POET Technologies Inc. Common Shares
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

10.29USD+4.467%(+0.44)15,084,784

8.78Bid 11.64Ask 2.86Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

9.82USD-0.305%(-0.03)88,641

After-hours

Jun 30, 2026 4:59:30 PM EDT

10.23USD-0.583%(-0.06)47,525

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	9.8200	10.3700	9.6400	10.2900	+4.467%	15,084,784	0.000%
2026-06-29	9.5800	10.0550	8.6800	9.8500	+4.343%	24,443,592	+4.467%
2026-06-26	9.8900	9.9700	9.3001	9.4400	-6.811%	22,101,700	+9.004%
2026-06-25	11.1000	11.1000	9.5900	10.1300	-4.972%	20,535,537	+1.579%
2026-06-24	10.8100	11.6500	10.3450	10.6600	-0.652%	22,010,104	-3.471%
2026-06-23	11.2450	11.7100	10.6100	10.7300	-11.249%	17,404,988	-4.101%
2026-06-22	12.2100	12.7000	11.7200	12.0900	-0.494%	17,016,331	-14.888%
2026-06-18	12.2450	12.3600	11.5900	12.1500	+1.674%	19,384,796	-15.309%
2026-06-17	13.0600	13.2300	11.9500	11.9500	-5.496%	18,187,383	-13.891%
2026-06-16	13.5500	14.1800	12.5350	12.6450	-9.225%	24,676,434	-18.624%
2026-06-15	13.1500	15.0800	12.8400	13.9300	+11.173%	44,768,049	-26.131%
2026-06-12	11.1400	12.9300	11.0200	12.5300	+11.378%	34,162,851	-17.877%
2026-06-11	10.8000	11.6800	10.5600	11.2500	+2.506%	27,858,862	-8.533%
2026-06-10	10.9000	11.8177	10.7500	10.9750	+1.903%	22,430,296	-6.241%
2026-06-09	12.2500	12.4700	10.1100	10.7700	-12.296%	43,423,499	-4.457%
2026-06-08	12.3100	13.0700	11.7700	12.2800	+3.541%	27,375,604	-16.205%
2026-06-05	14.5600	14.7900	11.8000	11.8600	-23.360%	57,201,960	-13.238%
2026-06-04	14.3950	15.9400	13.7500	15.4750	+0.618%	31,907,815	-33.506%
2026-06-03	13.8600	15.8200	13.2200	15.3800	+11.288%	55,617,571	-33.095%
2026-06-02	14.5100	15.2700	13.6600	13.8200	-0.504%	38,634,637	-25.543%
2026-06-01	11.9800	14.4300	11.6200	13.8900	+13.019%	46,537,380	-25.918%
2026-05-29	13.0550	13.0550	11.5000	12.2900	-7.315%	30,965,875	-16.273%
2026-05-28	13.0650	13.5500	12.6200	13.2600	-0.151%	21,122,225	-22.398%
2026-05-27	13.0050	13.5500	12.7100	13.2800	-0.524%	23,521,411	-22.515%
2026-05-26	15.0700	15.0750	13.1100	13.3500	-8.499%	46,121,164	-22.921%
2026-05-22	14.9250	15.4000	14.3200	14.5900	-1.552%	33,765,991	-29.472%
2026-05-21	13.9900	15.3300	13.8400	14.8200	+0.271%	50,525,684	-30.567%
2026-05-20	14.7500	14.9000	13.5800	14.7800	+13.083%	53,364,246	-30.379%
2026-05-19	13.7800	13.8300	11.8201	13.0700	-8.023%	76,700,458	-21.270%
2026-05-18	17.0200	17.1700	13.3300	14.2100	-11.021%	75,257,957	-27.586%
2026-05-15	18.3220	20.2700	15.9450	15.9700	-22.363%	100,641,643	-35.567%
2026-05-14	17.4100	20.8100	17.3860	20.5700	+43.145%	133,109,935	-49.976%
2026-05-13	14.4100	14.7500	12.9400	14.3700	+4.661%	49,862,598	-28.392%
2026-05-12	13.6950	14.9700	12.9700	13.7300	-1.223%	85,260,199	-25.055%
2026-05-11	12.0900	14.3600	11.5100	13.9000	+26.941%	83,732,599	-25.971%
2026-05-08	9.8100	11.8300	9.8100	10.9500	+14.301%	72,053,318	-6.027%
2026-05-07	9.5400	10.3000	9.0300	9.5800	-1.440%	42,744,833	+7.411%
2026-05-06	9.5050	10.1200	8.8500	9.7200	+5.537%	67,968,386	+5.864%
2026-05-05	7.2000	9.7100	7.0301	9.2100	+29.536%	84,504,553	+11.726%
2026-05-04	7.5300	7.8600	7.0700	7.1100	-2.736%	33,016,114	+44.726%
2026-05-01	6.9700	7.4750	6.6900	7.3100	+2.669%	25,926,266	+40.766%
2026-04-30	6.5250	7.2000	6.3800	7.1200	+7.879%	29,584,048	+44.522%
2026-04-29	7.8000	7.8000	6.3700	6.6000	-17.808%	70,933,666	+55.909%
2026-04-28	7.5400	8.8400	7.5400	8.0300	+1.006%	81,215,644	+28.144%
2026-04-27	9.5650	10.4200	7.5000	7.9500	-47.351%	197,078,435	+29.434%
2026-04-24	13.5580	15.5000	12.4000	15.1000	+28.840%	78,839,723	-31.854%
2026-04-23	11.8150	12.3400	10.7700	11.7200	-8.222%	45,812,655	-12.201%
2026-04-22	11.5250	12.9500	11.3100	12.7700	+24.585%	84,228,384	-19.421%
2026-04-21	9.0300	11.0900	8.9800	10.2500	+19.325%	59,124,462	+0.390%
2026-04-20	7.3150	9.3799	7.3150	8.5900	+18.320%	45,080,464	+19.790%
2026-04-17	7.5050	7.5400	7.1400	7.2600	-1.090%	9,873,198	+41.736%
2026-04-16	7.0400	7.4100	7.0000	7.3400	+5.308%	10,409,533	+40.191%
2026-04-15	6.8850	7.1700	6.6700	6.9700	+3.875%	10,703,497	+47.633%
2026-04-14	7.5000	7.6100	6.5700	6.7100	-8.082%	23,226,282	+53.353%
2026-04-13	7.1250	7.7500	7.0300	7.3000	+3.693%	21,557,371	+40.959%
2026-04-10	6.2400	7.1400	6.2200	7.0400	+15.789%	18,197,357	+46.165%
2026-04-09	6.1900	6.4600	6.0250	6.0800	-2.251%	6,833,826	+69.243%
2026-04-08	6.4699	6.5067	6.1000	6.2200	+4.362%	6,990,144	+65.434%
2026-04-07	5.9200	5.9793	5.6700	5.9600	-1.974%	7,340,620	+72.651%
2026-04-06	6.1050	6.4000	6.0150	6.0800	-0.491%	7,737,677	+69.243%
2026-04-02	5.3400	6.1900	5.3200	6.1100	+9.107%	9,542,764	+68.412%
2026-04-01	5.9900	6.1900	5.5600	5.6000	-5.724%	10,133,295	+83.750%
2026-03-31	5.3900	5.9700	5.2600	5.9400	+16.929%	12,889,662	+73.232%
2026-03-30	5.2300	5.2500	4.8700	5.0800	-2.119%	9,109,363	+102.559%
2026-03-27	5.4200	5.4400	5.1200	5.1900	-5.464%	7,918,160	+98.266%
2026-03-26	5.9400	5.9400	5.4400	5.4900	-10.000%	9,738,138	+87.432%
2026-03-25	5.8500	6.2100	5.8500	6.1000	+6.272%	8,746,499	+68.689%
2026-03-24	5.9120	6.1100	5.7200	5.7400	-5.281%	7,767,204	+79.268%
2026-03-23	6.0000	6.2300	5.8800	6.0600	+2.192%	7,664,940	+69.802%
2026-03-20	6.1100	6.3500	5.8100	5.9300	-4.815%	7,777,772	+73.524%
2026-03-19	5.9500	6.4050	5.8100	6.2300	+0.809%	8,405,236	+65.169%
2026-03-18	6.4900	6.6390	6.1700	6.1800	-5.936%	9,564,855	+66.505%
2026-03-17	6.7650	6.9850	6.4800	6.5700	-4.920%	9,938,365	+56.621%
2026-03-16	7.1300	7.4500	6.6500	6.9100	+1.171%	14,326,024	+48.915%
2026-03-13	7.5000	7.7000	6.8000	6.8300	-8.199%	12,457,586	+50.659%
2026-03-12	7.6500	8.2700	7.3100	7.4400	0.000%	22,425,008	+38.306%
2026-03-11	6.9600	7.4700	6.9200	7.4400	+6.286%	9,779,288	+38.306%
2026-03-10	6.7100	7.2300	6.6200	7.0000	+4.634%	9,620,046	+47.000%
2026-03-09	6.1000	6.7750	6.0000	6.6900	+6.529%	6,958,040	+53.812%
2026-03-06	6.4900	7.1000	6.2600	6.2800	-5.422%	10,095,880	+63.854%
2026-03-05	6.5800	7.0250	6.4500	6.6400	-2.924%	6,489,890	+54.970%
2026-03-04	7.2100	7.2750	6.7800	6.8400	-2.841%	10,075,875	+50.439%
2026-03-03	6.5700	7.3100	6.5500	7.0400	+1.881%	16,840,471	+46.165%
2026-03-02	5.9800	6.9200	5.9100	6.9100	+15.167%	14,381,827	+48.915%
2026-02-27	5.9900	6.1900	5.8500	6.0000	-3.846%	4,711,341	+71.500%
2026-02-26	6.2600	6.3500	5.9700	6.2400	-1.887%	6,595,145	+64.904%
2026-02-25	6.2000	6.5200	6.1200	6.3600	+4.092%	5,487,765	+61.792%
2026-02-24	5.6250	6.1400	5.6100	6.1100	+10.688%	6,431,003	+68.412%
2026-02-23	5.5700	5.6100	5.3900	5.5200	-2.988%	3,164,565	+86.413%
2026-02-20	5.4700	5.9700	5.4700	5.6900	+2.154%	5,205,133	+80.844%
2026-02-19	5.4100	5.6300	5.3750	5.5700	-0.179%	3,201,233	+84.740%
2026-02-18	5.5800	5.8200	5.4800	5.5800	+1.087%	4,036,504	+84.409%
2026-02-17	5.5000	5.6200	5.3100	5.5200	-1.075%	4,454,033	+86.413%
2026-02-13	5.6500	5.8450	5.5000	5.5800	-1.239%	5,452,195	+84.409%
2026-02-12	6.0000	6.0000	5.5300	5.6500	-3.087%	4,651,112	+82.124%
2026-02-11	6.0000	6.0300	5.6800	5.8300	-0.171%	4,901,322	+76.501%
2026-02-10	6.1100	6.1700	5.8300	5.8400	-5.958%	5,462,206	+76.199%
2026-02-09	5.7500	6.2300	5.7000	6.2100	+5.792%	7,681,478	+65.700%
2026-02-06	5.3500	5.9200	5.3400	5.8700	+13.430%	8,306,846	+75.298%
2026-02-05	5.3850	5.5500	5.1300	5.1750	-7.754%	9,856,799	+98.841%
2026-02-04	5.9850	6.0800	5.4000	5.6100	-7.119%	8,517,352	+83.422%
2026-02-03	6.1350	6.2299	5.7100	6.0400	+3.425%	8,131,446	+70.364%
2026-02-02	5.6100	6.0200	5.5912	5.8400	+0.690%	7,672,635	+76.199%
2026-01-30	5.8000	6.2100	5.7020	5.8000	-2.521%	8,272,247	+77.414%
2026-01-29	6.2550	6.2550	5.8300	5.9500	-4.341%	12,884,394	+72.941%
2026-01-28	6.7800	6.7900	6.1500	6.2200	-8.395%	14,501,960	+65.434%
2026-01-27	6.5000	7.0800	6.5000	6.7900	+5.108%	8,688,504	+51.546%
2026-01-26	6.9000	7.0500	6.4300	6.4600	-6.512%	14,730,148	+59.288%
2026-01-23	7.1800	7.1900	6.7100	6.9100	-0.432%	14,171,407	+48.915%
2026-01-22	7.7000	7.7100	6.9300	6.9400	-17.085%	31,008,442	+48.271%
2026-01-21	8.5300	8.7200	7.7600	8.3700	+1.578%	8,447,557	+22.939%
2026-01-20	7.9650	9.1400	7.8700	8.2400	-0.723%	14,419,425	+24.879%
2026-01-16	8.4550	8.6400	7.9800	8.3000	-0.120%	7,001,730	+23.976%
2026-01-15	8.3000	8.7300	8.1600	8.3100	+2.719%	11,794,467	+23.827%
2026-01-14	7.0000	8.2550	6.8800	8.0900	+13.305%	12,458,984	+27.194%
2026-01-13	7.3000	7.5900	6.9400	7.1400	-0.971%	5,270,774	+44.118%
2026-01-12	7.1570	7.3389	6.7700	7.2100	-2.436%	7,202,733	+42.718%
2026-01-09	7.2600	7.8400	7.2300	7.3900	+1.511%	7,523,718	+39.242%
2026-01-08	7.3400	7.4122	7.0100	7.2800	-2.282%	5,198,577	+41.346%
2026-01-07	7.1800	7.7500	7.1000	7.4500	+1.361%	7,963,381	+38.121%
2026-01-06	7.4300	7.5000	7.2300	7.3500	-1.077%	5,361,440	+40.000%
2026-01-05	7.2900	7.4750	7.0350	7.4300	+3.771%	6,664,088	+38.493%
2026-01-02	6.6600	7.1850	6.4900	7.1600	+13.112%	7,972,116	+43.715%
2025-12-31	6.4500	6.5000	6.1900	6.3300	-2.914%	4,880,092	+62.559%
2025-12-30	6.6100	6.8700	6.4900	6.5200	-0.306%	4,080,090	+57.822%
2025-12-29	6.7500	7.4100	6.4600	6.5400	-3.965%	6,197,531	+57.339%
2025-12-26	6.9600	6.9900	6.5600	6.8100	-2.991%	4,691,273	+51.101%
2025-12-24	7.1600	7.1626	6.6600	7.0200	-1.818%	4,304,269	+46.581%
2025-12-23	7.3600	7.5790	7.0200	7.1500	-6.045%	7,334,162	+43.916%
2025-12-22	7.0000	7.9000	6.9200	7.6100	+12.242%	14,144,934	+35.217%
2025-12-19	6.2300	6.8250	6.1800	6.7800	+10.604%	6,371,393	+51.770%
2025-12-18	6.1000	6.5200	6.1000	6.1300	+2.680%	4,840,185	+67.863%
2025-12-17	6.2300	6.5900	5.9600	5.9700	-1.647%	7,068,522	+72.362%
2025-12-16	5.8600	6.1914	5.8101	6.0700	+2.189%	4,224,407	+69.522%
2025-12-15	6.5000	6.5900	5.8500	5.9400	-8.615%	8,999,366	+73.232%
2025-12-12	7.1100	7.1500	6.5000	6.5000	-9.972%	10,851,172	+58.308%
2025-12-11	7.0900	7.4800	6.8900	7.2200	+0.979%	8,974,572	+42.521%
2025-12-10	6.8200	7.3000	6.7500	7.1500	+3.623%	10,194,178	+43.916%
2025-12-09	6.1000	6.9350	6.0450	6.9000	+10.754%	9,180,040	+49.130%
2025-12-08	6.2400	6.3900	5.9600	6.2300	+2.975%	7,338,636	+65.169%
2025-12-05	6.1750	6.2700	5.9000	6.0500	-5.024%	8,461,689	+70.083%
2025-12-04	5.9800	6.5500	5.8125	6.3700	+5.990%	14,966,375	+61.538%
2025-12-03	5.3900	6.0800	5.1901	6.0100	+28.419%	22,808,871	+71.215%
2025-12-02	4.7700	4.9550	4.6500	4.6800	+1.518%	4,517,264	+119.872%
2025-12-01	4.7900	4.8700	4.6000	4.6100	-6.869%	3,004,854	+123.210%
2025-11-28	4.9200	5.0450	4.8850	4.9500	+2.273%	3,688,294	+107.879%
2025-11-26	4.8300	4.9000	4.5600	4.8400	+3.640%	4,911,450	+112.603%
2025-11-25	4.5900	4.7400	4.3600	4.6700	+0.864%	4,936,595	+120.343%
2025-11-24	4.3000	4.6550	4.2500	4.6300	+8.431%	5,589,053	+122.246%
2025-11-21	4.1000	4.3300	3.8700	4.2700	+1.667%	6,984,102	+140.984%
2025-11-20	4.5550	4.7500	4.1650	4.2000	-1.176%	8,550,131	+145.000%
2025-11-19	4.3200	4.3900	4.1645	4.2500	-0.932%	6,488,683	+142.118%
2025-11-18	4.0880	4.3750	4.0700	4.2900	+2.878%	7,236,356	+139.860%
2025-11-17	4.3900	4.5000	4.1100	4.1700	-5.227%	6,126,088	+146.763%
2025-11-14	4.2000	4.8400	4.1804	4.4000	-6.383%	11,083,616	+133.864%
2025-11-13	4.9000	4.9900	4.5800	4.7000	-6.931%	9,838,214	+118.936%
2025-11-12	5.2800	5.3700	4.9100	5.0500	-4.537%	11,285,121	+103.762%
2025-11-11	5.3800	5.4765	5.1300	5.2900	+0.189%	8,794,043	+94.518%
2025-11-10	5.7100	5.7400	5.2500	5.2800	-2.041%	8,864,661	+94.886%
2025-11-07	5.1100	5.4400	4.9700	5.3900	+1.316%	10,804,022	+90.909%
2025-11-06	6.1300	6.1500	5.3000	5.3200	-11.848%	13,818,149	+93.421%
2025-11-05	6.0700	6.1000	5.8600	6.0350	+1.429%	7,844,242	+70.505%
2025-11-04	6.2500	6.4500	5.8000	5.9500	-9.848%	14,334,022	+72.941%
2025-11-03	6.8200	7.3000	6.5200	6.6000	+2.484%	15,334,403	+55.909%
2025-10-31	6.4900	6.7600	6.2800	6.4400	+0.940%	10,563,977	+59.783%
2025-10-30	6.5450	6.6500	6.3600	6.3800	-3.771%	9,118,357	+61.285%
2025-10-29	7.1200	7.1200	6.5000	6.6300	-6.223%	17,401,859	+55.204%
2025-10-28	7.5500	7.5800	7.0200	7.0700	-4.588%	12,074,707	+45.545%
2025-10-27	8.2100	8.2200	7.3700	7.4100	-9.964%	20,152,467	+38.866%
2025-10-24	7.5750	8.5900	7.5100	8.2300	+12.585%	19,277,803	+25.030%
2025-10-23	7.2750	7.9399	7.1200	7.3100	-0.814%	11,217,976	+40.766%
2025-10-22	7.7400	8.6500	7.0100	7.3700	-1.074%	25,082,516	+39.620%
2025-10-21	7.8950	8.1700	7.2900	7.4500	-1.845%	11,706,891	+38.121%
2025-10-20	7.1900	7.8950	7.0000	7.5900	+8.120%	12,253,792	+35.573%
2025-10-17	7.4000	7.5600	6.9800	7.0200	-7.143%	10,389,874	+46.581%
2025-10-16	8.5600	8.8400	7.5350	7.5600	-9.135%	12,831,068	+36.111%
2025-10-15	9.3650	9.4100	7.9100	8.3200	-8.066%	21,046,982	+23.678%
2025-10-14	8.0000	9.4000	7.8900	9.0500	+7.355%	20,248,793	+13.702%
2025-10-13	7.9800	8.5350	7.4100	8.4300	+10.485%	18,561,220	+22.064%
2025-10-10	8.5150	8.5200	7.2500	7.6300	-13.492%	29,694,604	+34.862%
2025-10-09	9.2550	9.4100	8.4100	8.8200	-4.338%	32,546,286	+16.667%
2025-10-08	8.5250	9.2200	8.0100	9.2200	+17.005%	59,213,730	+11.605%
2025-10-07	6.7300	8.1300	6.4700	7.8800	+23.511%	40,896,697	+30.584%
2025-10-06	6.3700	6.5700	6.2100	6.3800	+2.572%	5,088,940	+61.285%
2025-10-03	6.5100	6.6299	6.0700	6.2200	-4.308%	4,349,300	+65.434%
2025-10-02	6.2600	6.5965	6.1200	6.5000	+9.428%	6,010,271	+58.308%
2025-10-01	5.5250	6.0878	5.4500	5.9400	+7.220%	4,458,272	+73.232%
2025-09-30	5.4800	5.7300	5.3800	5.5400	+0.911%	3,132,926	+85.740%
2025-09-29	5.8500	5.9099	5.2750	5.4900	-4.687%	4,530,754	+87.432%
2025-09-26	6.5900	6.5900	5.7000	5.7600	-6.947%	5,546,968	+78.646%
2025-09-25	6.0400	6.8200	6.0000	6.1900	+2.314%	7,521,201	+66.236%
2025-09-24	6.5750	6.7000	6.0100	6.0500	+0.833%	6,711,659	+70.083%
2025-09-23	5.2350	6.2000	5.2350	6.0000	+16.279%	8,297,865	+71.500%
2025-09-22	5.1500	5.2100	5.0300	5.1600	0.000%	1,339,395	+99.419%
2025-09-19	5.2000	5.3200	5.0811	5.1600	-1.433%	1,713,272	+99.419%
2025-09-18	5.1800	5.3300	5.1702	5.2350	+1.848%	1,126,594	+96.562%
2025-09-17	5.1300	5.1781	4.9500	5.1400	+0.587%	1,266,612	+100.195%
2025-09-16	5.1000	5.1800	5.0216	5.1100	-0.680%	938,155	+101.370%
2025-09-15	5.1950	5.2199	5.0100	5.1450	-1.813%	1,417,802	+100.000%
2025-09-12	5.4300	5.4300	5.1400	5.2400	-1.689%	1,057,933	+96.374%
2025-09-11	5.6500	5.7500	5.3000	5.3300	-4.821%	1,682,253	+93.058%
2025-09-10	5.3000	5.6200	5.2950	5.6000	+5.066%	1,390,106	+83.750%
2025-09-09	5.3400	5.4133	5.2600	5.3300	-0.374%	684,941	+93.058%
2025-09-08	5.3200	5.4600	5.2814	5.3500	+1.326%	918,575	+92.336%
2025-09-05	5.3000	5.3300	5.1500	5.2800	+0.476%	505,111	+94.886%
2025-09-04	5.0700	5.2800	5.0700	5.2550	+2.637%	778,069	+95.814%
2025-09-03	5.2800	5.3400	5.0250	5.1200	-3.396%	993,919	+100.977%
2025-09-02	5.1700	5.3287	5.0518	5.3000	-1.119%	1,168,017	+94.151%
2025-08-29	5.7300	5.7500	5.3000	5.3600	-5.133%	2,074,675	+91.978%
2025-08-28	5.3700	5.7500	5.3400	5.6500	+5.019%	1,767,277	+82.124%
2025-08-27	5.4000	5.4800	5.2801	5.3800	-0.738%	942,732	+91.264%
2025-08-26	5.3000	5.5164	5.3000	5.4200	+1.308%	770,894	+89.852%
2025-08-25	5.4700	5.6900	5.3000	5.3500	+0.187%	1,598,070	+92.336%
2025-08-22	5.0700	5.3800	4.9700	5.3400	+5.325%	1,335,381	+92.697%
2025-08-21	4.8400	5.0800	4.8392	5.0700	+2.632%	760,616	+102.959%
2025-08-20	4.8200	4.9500	4.6800	4.9400	+0.816%	1,278,063	+108.300%
2025-08-19	5.0000	5.1000	4.8650	4.9000	-3.162%	1,163,826	+110.000%
2025-08-18	4.9600	5.1000	4.8050	5.0600	+0.397%	1,546,294	+103.360%
2025-08-15	5.0100	5.1000	4.9300	5.0400	-0.982%	924,697	+104.167%
2025-08-14	5.0000	5.1100	4.9300	5.0900	-2.490%	1,559,076	+102.161%
2025-08-13	5.0800	5.2300	5.0100	5.2200	+2.353%	1,226,197	+97.126%
2025-08-12	5.3100	5.4000	4.9000	5.1000	-7.609%	3,795,230	+101.765%
2025-08-11	5.5400	5.7600	5.4800	5.5200	+0.546%	1,575,054	+86.413%
2025-08-08	5.3500	5.5250	5.3100	5.4900	+2.425%	1,149,625	+87.432%
2025-08-07	5.4800	5.4800	5.2500	5.3600	-1.107%	1,323,146	+91.978%
2025-08-06	5.5400	5.5768	5.2700	5.4200	-1.633%	1,396,301	+89.852%
2025-08-05	5.8800	5.8800	5.4704	5.5100	-5.164%	1,425,543	+86.751%
2025-08-04	5.5000	5.8300	5.4700	5.8100	+7.593%	1,532,443	+77.108%
2025-08-01	5.3300	5.4600	5.2100	5.4000	-1.818%	1,663,463	+90.556%
2025-07-31	5.8200	5.9400	5.4826	5.5000	-4.348%	1,857,983	+87.091%
2025-07-30	5.7500	6.0850	5.6300	5.7500	+0.524%	2,487,415	+78.957%
2025-07-29	5.8900	5.9300	5.6350	5.7200	-2.555%	2,337,597	+79.895%
2025-07-28	6.3200	6.4300	5.8400	5.8700	-5.778%	3,238,727	+75.298%
2025-07-25	6.2600	6.3200	6.0200	6.2300	-0.160%	1,866,816	+65.169%
2025-07-24	6.6550	6.7300	6.2300	6.2400	-6.024%	2,756,623	+64.904%
2025-07-23	6.3900	6.9450	6.3250	6.6400	+6.410%	3,862,470	+54.970%
2025-07-22	6.8300	6.8800	5.9400	6.2400	-5.167%	3,798,338	+64.904%
2025-07-21	6.4000	6.9800	6.3500	6.5800	+4.944%	3,921,539	+56.383%
2025-07-18	6.4700	6.5850	6.2000	6.2700	-2.640%	2,715,007	+64.115%
2025-07-17	6.6100	6.6456	6.2700	6.4400	-3.737%	4,251,400	+59.783%
2025-07-16	7.0400	7.0700	6.5600	6.6900	-6.171%	3,483,891	+53.812%
2025-07-15	7.6000	7.6100	7.0000	7.1300	-4.167%	3,399,181	+44.320%
2025-07-14	7.2700	7.6000	6.9000	7.4400	+3.766%	3,797,043	+38.306%
2025-07-11	6.9000	7.2700	6.6100	7.1700	+2.282%	3,351,021	+43.515%
2025-07-10	6.8000	7.2800	6.5600	7.0100	+14.918%	8,575,410	+46.790%
2025-07-09	5.3000	6.1800	5.2100	6.1000	+18.332%	4,405,087	+68.689%
2025-07-08	5.3200	5.4400	5.1000	5.1550	-2.736%	1,233,057	+99.612%
2025-07-07	5.3800	5.5000	5.1100	5.3000	-8.146%	3,115,443	+94.151%
2025-07-03	5.9000	6.0400	5.6100	5.7700	0.000%	1,812,943	+78.336%
2025-07-02	5.2300	5.8600	5.1500	5.7700	+10.325%	3,513,623	+78.336%
2025-07-01	5.2400	5.2800	4.9400	5.2300	+0.384%	1,548,236	+96.750%
2025-06-30	5.4400	5.5759	5.1600	5.2100	-0.192%	1,665,884	+97.505%
2025-06-27	5.5850	5.9400	5.0000	5.2200	-4.220%	4,687,993	+97.126%
2025-06-26	5.3800	5.7100	5.2200	5.4500	+7.495%	4,383,469	+88.807%
2025-06-25	4.5000	5.3230	4.4700	5.0700	+17.633%	7,579,567	+102.959%
2025-06-24	4.0700	4.3850	4.0100	4.3100	+8.838%	2,072,408	+138.747%
2025-06-23	3.9700	4.0585	3.8800	3.9600	-1.737%	819,911	+159.848%
2025-06-20	4.1000	4.1400	3.9500	4.0300	-1.467%	743,232	+155.335%
2025-06-18	4.0600	4.1400	4.0400	4.0900	+1.238%	588,275	+151.589%
2025-06-17	4.1900	4.1900	4.0200	4.0400	-3.580%	696,253	+154.703%
2025-06-16	4.1700	4.3000	4.1500	4.1900	+0.480%	991,124	+145.585%
2025-06-13	4.0500	4.1700	4.0500	4.1700	+0.969%	665,819	+146.763%
2025-06-12	4.2000	4.2000	4.0250	4.1300	-0.721%	652,295	+149.153%
2025-06-11	4.2700	4.3700	4.1200	4.1600	-2.347%	980,469	+147.356%
2025-06-10	4.2000	4.2900	4.1800	4.2600	+1.188%	461,108	+141.549%
2025-06-09	4.2300	4.2300	4.1000	4.2100	+0.477%	659,579	+144.418%
2025-06-06	4.1500	4.2300	4.0800	4.1900	+3.202%	949,642	+145.585%
2025-06-05	4.4800	4.4900	4.0500	4.0600	-9.375%	1,791,006	+153.448%
2025-06-04	4.4000	4.5900	4.3100	4.4800	+3.226%	1,052,490	+129.688%
2025-06-03	4.2200	4.3900	4.0600	4.3400	+3.828%	875,091	+137.097%
2025-06-02	4.2300	4.3198	4.1700	4.1800	-3.576%	703,579	+146.172%
2025-05-30	4.3900	4.4292	4.1500	4.3350	-1.701%	842,576	+137.370%
2025-05-29	4.5900	4.6800	4.3650	4.4100	+0.227%	1,262,930	+133.333%
2025-05-28	4.6100	4.6300	4.3100	4.4000	-3.509%	962,681	+133.864%
2025-05-27	4.5000	4.7983	4.4800	4.5600	+4.110%	1,271,769	+125.658%
2025-05-23	4.3800	4.4600	4.3200	4.3800	-1.351%	506,928	+134.932%
2025-05-22	4.3800	4.5800	4.3701	4.4400	+1.602%	472,533	+131.757%
2025-05-21	4.6700	4.8148	4.3700	4.3700	-6.424%	1,534,841	+135.469%
2025-05-20	4.7300	4.7500	4.5700	4.6700	-0.638%	487,631	+120.343%
2025-05-19	4.5700	4.7500	4.4600	4.7000	-0.212%	510,064	+118.936%
2025-05-16	4.4800	4.7300	4.4500	4.7100	+5.134%	746,967	+118.471%
2025-05-15	4.4200	4.4900	4.2900	4.4800	-0.223%	376,432	+129.688%
2025-05-14	4.4000	4.5100	4.3620	4.4900	+2.395%	491,315	+129.176%
2025-05-13	4.4800	4.4800	4.2400	4.3850	-1.682%	729,590	+134.664%
2025-05-12	4.6000	4.6072	4.4200	4.4600	-0.446%	805,609	+130.717%
2025-05-09	4.4750	4.6000	4.3900	4.4800	+1.357%	751,473	+129.688%
2025-05-08	4.3600	4.4799	4.3200	4.4200	+1.843%	380,118	+132.805%
2025-05-07	4.2600	4.3800	4.2450	4.3400	+2.358%	791,632	+137.097%
2025-05-06	4.2800	4.2800	4.1000	4.2400	-1.624%	287,355	+142.689%
2025-05-05	4.2650	4.5000	4.2500	4.3100	-0.691%	454,393	+138.747%
2025-05-02	4.2000	4.4800	4.1503	4.3400	+4.578%	911,056	+137.097%
2025-05-01	4.2100	4.2400	4.1000	4.1500	+1.716%	310,522	+147.952%
2025-04-30	3.9800	4.1000	3.7800	4.0800	+0.246%	362,807	+152.206%
2025-04-29	4.3100	4.3100	4.0500	4.0700	-5.568%	520,261	+152.826%
2025-04-28	4.1700	4.6500	4.1700	4.3100	+4.866%	1,623,019	+138.747%
2025-04-25	3.9850	4.1400	3.9850	4.1100	+1.232%	378,747	+150.365%
2025-04-24	3.9500	4.1100	3.9400	4.0600	+3.571%	386,086	+153.448%
2025-04-23	4.0000	4.0762	3.8900	3.9200	+1.554%	515,089	+162.500%
2025-04-22	3.7500	3.8900	3.6700	3.8600	+3.624%	532,674	+166.580%
2025-04-21	3.7400	3.7400	3.5800	3.7250	-1.325%	379,874	+176.242%
2025-04-17	3.7300	3.8300	3.7200	3.7750	+0.399%	341,843	+172.583%
2025-04-16	3.6900	3.8050	3.6501	3.7600	-1.053%	309,439	+173.670%
2025-04-15	3.9200	3.9778	3.7200	3.8000	-2.062%	603,028	+170.789%
2025-04-14	3.9400	3.9980	3.7950	3.8800	+4.021%	741,263	+165.206%
2025-04-11	3.6800	3.7600	3.5300	3.7300	+1.635%	471,499	+175.871%
2025-04-10	3.6700	3.8080	3.5500	3.6700	-3.675%	530,636	+180.381%
2025-04-09	3.1500	3.8200	3.0900	3.8100	+18.692%	1,567,868	+170.079%
2025-04-08	3.5100	3.5655	3.1000	3.2100	-3.459%	861,235	+220.561%
2025-04-07	3.2400	3.5800	3.2000	3.3250	-7.510%	1,737,885	+209.474%
2025-04-04	3.8000	3.9500	3.4800	3.5950	-11.562%	1,469,255	+186.231%
2025-04-03	3.4300	4.1400	3.4200	4.0650	+5.311%	1,413,485	+153.137%
2025-04-02	3.6100	3.9700	3.5500	3.8600	+5.177%	582,210	+166.580%
2025-04-01	3.6200	3.8000	3.4600	3.6700	-2.910%	928,642	+180.381%
2025-03-31	3.7600	3.8500	3.6200	3.7800	-3.325%	804,896	+172.222%
2025-03-28	4.0000	4.0200	3.8500	3.9100	-3.218%	875,046	+163.171%
2025-03-27	4.0700	4.1300	3.9700	4.0400	-4.492%	849,583	+154.703%
2025-03-26	4.4380	4.4399	4.1700	4.2300	-3.645%	674,648	+143.262%
2025-03-25	4.2700	4.5700	4.2400	4.3900	+5.783%	1,589,534	+134.396%
2025-03-24	4.1100	4.2113	4.0200	4.1500	+1.966%	818,316	+147.952%
2025-03-21	4.2500	4.2500	3.8900	4.0700	-4.684%	1,572,292	+152.826%
2025-03-20	3.9520	4.6500	3.9000	4.2700	+10.479%	4,661,991	+140.984%
2025-03-19	3.9700	4.0300	3.8200	3.8650	-4.568%	1,113,316	+166.235%
2025-03-18	3.9700	4.2050	3.8000	4.0500	+0.998%	1,382,265	+154.074%
2025-03-17	3.9500	4.0600	3.9000	4.0100	+2.036%	593,957	+156.608%
2025-03-14	3.6300	3.9900	3.5901	3.9300	+11.174%	1,051,906	+161.832%
2025-03-13	3.6400	3.7300	3.4800	3.5350	-4.201%	592,364	+191.089%
2025-03-12	3.5600	3.7601	3.5500	3.6900	+6.647%	969,903	+178.862%
2025-03-11	3.3400	3.4900	3.2500	3.4600	+5.327%	654,005	+197.399%
2025-03-10	3.4200	3.4997	3.1500	3.2850	-8.496%	1,085,681	+213.242%
2025-03-07	3.3600	3.6000	3.3600	3.5900	+5.279%	735,020	+186.630%
2025-03-06	3.4600	3.5850	3.3000	3.4100	-5.278%	787,955	+201.760%
2025-03-05	3.5200	3.6200	3.4601	3.6000	+1.408%	581,493	+185.833%
2025-03-04	3.1400	3.6700	3.1002	3.5500	+2.899%	2,008,825	+189.859%
2025-03-03	4.0300	4.0300	3.3912	3.4500	-12.325%	2,066,542	+198.261%
2025-02-28	3.8000	3.9950	3.7103	3.9350	+1.943%	1,197,336	+161.499%
2025-02-27	4.2000	4.3299	3.8500	3.8600	-9.390%	1,428,373	+166.580%
2025-02-26	4.0500	4.3200	4.0200	4.2600	+7.305%	1,203,757	+141.549%
2025-02-25	4.1100	4.1600	3.8100	3.9700	-4.567%	1,883,942	+159.194%
2025-02-24	4.5000	4.5000	4.1000	4.1600	-5.455%	1,829,768	+147.356%
2025-02-21	4.7500	4.7900	4.3700	4.4000	-6.780%	1,630,633	+133.864%
2025-02-20	4.8000	4.8600	4.6600	4.7200	-3.080%	1,021,632	+118.008%
2025-02-19	4.7400	4.9850	4.6900	4.8700	+2.743%	1,128,681	+111.294%
2025-02-18	5.0000	5.0700	4.7300	4.7400	-3.659%	1,705,542	+117.089%
2025-02-14	5.2100	5.2100	4.8200	4.9200	-4.280%	1,707,471	+109.146%
2025-02-13	4.9500	5.2300	4.8800	5.1400	+3.213%	1,508,581	+100.195%
2025-02-12	4.8750	5.1500	4.6200	4.9800	+0.403%	1,246,255	+106.627%
2025-02-11	5.1400	5.3000	4.9150	4.9600	-3.502%	1,438,327	+107.460%
2025-02-10	4.8600	5.3800	4.8000	5.1400	+10.776%	3,009,028	+100.195%
2025-02-07	4.8200	4.9400	4.5900	4.6400	-5.112%	1,219,745	+121.767%
2025-02-06	5.0400	5.1500	4.7900	4.8900	-2.783%	1,355,374	+110.429%
2025-02-05	4.7900	5.0700	4.6200	5.0300	+6.118%	1,737,846	+104.573%
2025-02-04	4.6500	4.8000	4.5200	4.7400	+3.607%	885,149	+117.089%
2025-02-03	4.3400	4.6453	4.0000	4.5750	-4.088%	1,696,824	+124.918%
2025-01-31	4.8500	5.2100	4.6700	4.7700	+2.361%	2,280,073	+115.723%
2025-01-30	4.6400	4.7696	4.5900	4.6600	+1.969%	897,637	+120.815%
2025-01-29	4.7700	4.7800	4.4600	4.5700	-4.193%	1,693,360	+125.164%
2025-01-28	4.9100	4.9600	4.5900	4.7700	+0.633%	1,133,712	+115.723%
2025-01-27	4.9300	4.9500	4.5400	4.7400	-9.714%	2,596,971	+117.089%
2025-01-24	5.2300	5.4600	5.1000	5.2500	+0.575%	1,181,556	+96.000%
2025-01-23	5.3700	5.4200	5.0800	5.2200	-4.220%	1,568,635	+97.126%
2025-01-22	5.7300	5.7600	5.3100	5.4500	-0.729%	1,874,495	+88.807%
2025-01-21	5.1500	5.5600	5.0700	5.4900	+10.909%	2,559,960	+87.432%
2025-01-17	5.0000	5.0900	4.7950	4.9500	-0.202%	1,271,679	+107.879%
2025-01-16	5.1500	5.2230	4.8100	4.9600	-1.392%	1,099,410	+107.460%
2025-01-15	5.0500	5.1400	4.8300	5.0300	+4.792%	1,609,820	+104.573%
2025-01-14	4.8900	4.9500	4.6800	4.8000	+4.575%	1,944,003	+114.375%
2025-01-13	4.8100	4.8400	4.4500	4.5900	-8.929%	2,847,846	+124.183%
2025-01-10	5.2600	5.3200	4.9300	5.0400	-8.447%	2,441,766	+104.167%
2025-01-08	5.9000	5.9000	5.2900	5.5050	-8.250%	2,594,082	+86.921%
2025-01-07	6.2900	6.2900	5.8700	6.0000	-2.597%	2,056,518	+71.500%

.dark-mode .nmQcPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmQcPT{ color: #333333; background-color: white; border: 2px solid #333333; }POETPOET Technologies Inc. Common Sharesstock NASDAQ

POET
POET Technologies Inc. Common Shares
stock NASDAQ