POET
POET TECHNOLOGIE (POET)
NASDAQ
$8.26+$0.01 (+0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.4B
    Market Cap
  • 54.49%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -1.43%
    Low Price$6.37
    High Price$9.58
  • 3 Months
    -44.33%
    Low Price$6.37
    High Price$15.48
  • 1 Year
    +54.49%
    Low Price$4.17
    High Price$20.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.30
8.43
8.14
8.25
-0.24%
5,886,992
08/20/2026
8.43
8.50
8.14
8.27
-2.01%
6,774,128
08/19/2026
8.56
8.67
8.08
8.44
-0.47%
7,743,456
08/18/2026
8.78
9.08
8.43
8.48
-9.79%
11,821,422
08/17/2026
9.74
10.00
9.29
9.40
-1.88%
11,717,372
08/14/2026
8.91
9.67
8.91
9.58
+7.52%
16,318,936
08/13/2026
8.80
9.50
8.70
8.91
+0.45%
17,624,459
08/13/2026
-$0.07 Earnings
08/12/2026
8.98
9.05
8.65
8.87
+3.26%
10,159,870
08/11/2026
8.54
8.68
8.38
8.59
+0.35%
11,027,699
08/10/2026
9.09
9.25
8.50
8.56
-3.93%
14,371,223
08/07/2026
8.99
9.17
8.61
8.91
+4.45%
17,179,699
08/06/2026
7.93
9.14
7.80
8.53
+5.44%
18,898,186
08/05/2026
8.24
8.53
8.06
8.09
-5.60%
9,784,971
08/04/2026
8.35
8.68
8.13
8.57
+16.44%
24,487,315
08/03/2026
6.72
7.40
6.65
7.36
+5.29%
9,932,935
07/31/2026
7.67
7.74
6.97
6.99
-3.98%
11,832,074
07/30/2026
6.76
7.30
6.68
7.28
+14.29%
10,076,980
07/29/2026
6.71
6.93
6.36
6.37
-5.77%
9,713,582
07/28/2026
6.71
6.80
6.28
6.76
-4.65%
10,812,806
07/27/2026
7.05
7.23
6.75
7.09
+2.90%
9,692,955
07/24/2026
7.53
7.55
6.86
6.89
-9.34%
13,706,116
07/23/2026
7.53
7.93
7.51
7.60
-0.65%
8,709,128
07/22/2026
8.06
8.21
7.63
7.65
-8.60%
12,321,611
07/21/2026
7.82
8.45
7.77
8.37
+12.05%
14,804,957
07/20/2026
7.57
7.75
7.35
7.47
+1.08%
9,926,151
07/17/2026
7.35
7.70
7.19
7.39
-3.65%
14,596,430
07/16/2026
7.93
8.06
7.47
7.67
-7.26%
16,518,216
07/15/2026
8.97
9.15
8.14
8.27
-6.13%
15,119,597
07/14/2026
8.38
8.85
8.25
8.81
+10.13%
13,513,121
07/13/2026
8.22
8.27
7.82
8.00
-3.73%
11,723,651
07/10/2026
8.57
8.60
8.24
8.31
-4.48%
8,477,124
07/09/2026
8.75
9.15
8.68
8.70
+2.23%
11,969,292
07/08/2026
8.24
8.82
8.13
8.51
+2.90%
10,522,900
07/07/2026
8.53
8.78
8.06
8.27
-7.60%
12,590,473
07/06/2026
8.92
9.25
8.77
8.95
+2.17%
9,758,406
07/02/2026
9.70
10.01
8.52
8.76
-9.69%
18,466,532
07/01/2026
9.96
10.07
9.53
9.70
-5.64%
15,604,048
06/30/2026
9.84
10.38
9.62
10.28
+4.37%
15,185,356
06/29/2026
9.58
10.06
8.68
9.85
+4.34%
24,432,758
06/26/2026
9.89
9.97
9.30
9.44
-6.81%
22,101,700
06/25/2026
11.10
11.10
9.59
10.13
-4.97%
20,535,528
06/24/2026
10.81
11.65
10.35
10.66
-0.65%
22,010,104
06/23/2026
11.25
11.71
10.61
10.73
-11.25%
17,404,989
06/22/2026
12.21
12.70
11.72
12.09
-0.49%
17,016,302
06/18/2026
12.25
12.36
11.59
12.15
+1.67%
19,384,796
06/17/2026
13.06
13.23
11.95
11.95
-5.50%
18,187,384
06/16/2026
13.55
14.18
12.54
12.65
-9.22%
24,676,433
06/15/2026
13.15
15.08
12.84
13.93
+11.17%
44,768,049
06/12/2026
11.14
12.93
11.02
12.53
+11.38%
34,167,852
06/11/2026
10.80
11.68
10.56
11.25
+2.51%
27,858,762
06/10/2026
10.90
11.82
10.75
10.98
+1.90%
22,429,893
06/09/2026
12.25
12.47
10.11
10.77
-12.30%
43,416,054
06/08/2026
12.31
13.07
11.77
12.28
+3.54%
27,375,604
06/05/2026
14.56
14.79
11.80
11.86
-23.36%
57,200,342
06/04/2026
14.40
15.94
13.75
15.48
+0.62%
31,907,815
06/03/2026
13.86
15.82
13.22
15.38
+11.29%
55,554,987
06/02/2026
14.51
15.27
13.66
13.82
-0.50%
38,634,637
06/01/2026
11.98
14.43
11.62
13.89
+13.02%
46,537,380
05/29/2026
13.06
13.06
11.50
12.29
-7.32%
30,965,869
05/28/2026
13.07
13.55
12.62
13.26
-0.15%
21,122,224
05/27/2026
13.01
13.55
12.71
13.28
-0.52%
23,521,411
05/26/2026
15.07
15.08
13.11
13.35
-8.50%
46,121,155
05/22/2026
14.93
15.40
14.32
14.59
-1.55%
33,765,298
05/21/2026
13.99
15.33
13.84
14.82
+0.27%
50,525,684
05/20/2026
14.75
14.90
13.58
14.78
+13.08%
53,364,247
05/19/2026
13.78
13.83
11.82
13.07
-8.02%
76,700,457
05/18/2026
17.02
17.17
13.33
14.21
-11.02%
75,277,835
05/15/2026
18.32
20.27
15.95
15.97
-22.36%
100,638,765
05/14/2026
17.41
20.81
17.39
20.57
+43.15%
133,109,876
05/14/2026
-$0.08 Earnings
05/13/2026
14.41
14.75
12.94
14.37
+4.66%
49,862,277
05/12/2026
13.70
14.97
12.97
13.73
-1.22%
85,260,198
05/11/2026
12.09
14.36
11.51
13.90
+26.94%
83,751,350
05/08/2026
9.81
11.83
9.81
10.95
+14.30%
72,053,317
05/07/2026
9.54
10.30
9.03
9.58
-1.44%
42,744,832
05/06/2026
9.51
10.12
8.85
9.72
+5.54%
67,968,386
05/05/2026
7.20
9.71
7.03
9.21
+29.54%
84,504,553
05/04/2026
7.53
7.86
7.07
7.11
-2.74%
33,016,113
05/01/2026
6.97
7.48
6.69
7.31
+2.67%
25,926,265
04/30/2026
6.53
7.20
6.38
7.12
+7.88%
29,584,047
04/29/2026
7.80
7.80
6.37
6.60
-17.81%
70,933,666
04/28/2026
7.54
8.84
7.54
8.03
+1.01%
81,215,643
04/27/2026
9.57
10.42
7.50
7.95
-47.35%
197,078,435
04/24/2026
13.56
15.50
12.40
15.10
+28.84%
78,839,722
04/23/2026
11.82
12.34
10.77
11.72
-8.22%
45,812,655
04/22/2026
11.53
12.95
11.31
12.77
+24.59%
84,228,384
04/21/2026
9.03
11.09
8.98
10.25
+19.32%
59,124,461
04/20/2026
7.32
9.38
7.32
8.59
+18.32%
45,080,464
04/17/2026
7.51
7.54
7.14
7.26
-1.09%
9,873,197
04/16/2026
7.04
7.41
7.00
7.34
+5.31%
10,409,532
04/15/2026
6.89
7.17
6.67
6.97
+3.87%
10,703,496
04/14/2026
7.50
7.61
6.57
6.71
-8.08%
23,226,281
04/13/2026
7.13
7.75
7.03
7.30
+3.69%
21,557,371
04/10/2026
6.24
7.14
6.22
7.04
+15.79%
18,197,357
04/09/2026
6.19
6.46
6.03
6.08
-2.25%
6,833,825
04/08/2026
6.47
6.51
6.10
6.22
+4.36%
6,990,143
04/07/2026
5.92
5.98
5.67
5.96
-1.97%
7,340,619
04/06/2026
6.11
6.40
6.02
6.08
-0.49%
7,737,677
04/02/2026
5.34
6.19
5.32
6.11
+9.11%
9,542,763