POET
POET TECHNOLOGIE (POET)
NASDAQ
$7.80+$0.16 (+2.09%)
Price as of Oct 02, 2026 4:56 PM EDT
  • $1.3B
    Market Cap
  • 17.54%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +7.61%
    Low Price$7.21
    High Price$8.41
  • 3 Months
    -21.24%
    Low Price$6.37
    High Price$9.58
  • 1 Year
    +17.54%
    Low Price$4.17
    High Price$20.57
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.56
7.80
7.39
7.64
+2.14%
7,722,381
09/30/2026
7.76
7.80
7.45
7.48
-2.48%
6,950,838
09/29/2026
7.71
7.93
7.54
7.67
+3.51%
6,907,644
09/28/2026
7.59
7.67
7.32
7.41
-4.63%
9,056,439
09/25/2026
7.88
7.94
7.68
7.77
+0.26%
4,114,859
09/24/2026
7.67
7.82
7.55
7.75
-0.64%
6,803,950
09/23/2026
8.10
8.14
7.80
7.80
-4.53%
8,017,808
09/22/2026
8.18
8.29
8.02
8.17
-2.85%
10,030,842
09/21/2026
8.13
8.65
8.01
8.41
+7.82%
12,887,499
09/18/2026
7.63
7.83
7.45
7.80
+3.86%
7,096,677
09/17/2026
7.69
7.77
7.46
7.51
+1.49%
6,485,688
09/16/2026
7.43
7.48
7.18
7.40
+2.64%
5,729,666
09/15/2026
7.43
7.51
7.20
7.21
-2.96%
6,278,856
09/14/2026
7.39
7.68
7.35
7.43
-6.54%
8,840,797
09/11/2026
7.76
8.11
7.67
7.95
+4.61%
8,151,360
09/10/2026
7.77
7.94
7.57
7.60
-5.00%
6,886,908
09/09/2026
8.20
8.33
7.96
8.00
-3.73%
8,653,605
09/08/2026
8.00
8.75
8.00
8.31
+4.92%
17,893,364
09/04/2026
7.47
7.93
7.38
7.92
+8.05%
11,087,978
09/03/2026
7.27
7.40
7.10
7.33
+0.55%
6,171,705
09/02/2026
7.13
7.30
7.02
7.29
+2.68%
5,655,978
09/01/2026
7.20
7.34
7.05
7.10
-4.83%
7,649,828
08/31/2026
7.55
7.69
7.40
7.46
-0.53%
5,192,610
08/28/2026
8.09
8.09
7.49
7.50
-8.42%
10,700,881
08/27/2026
8.37
8.42
8.10
8.19
+1.36%
7,492,773
08/26/2026
7.98
8.18
7.82
8.08
0.00%
5,683,191
08/25/2026
7.99
8.09
7.83
8.08
+4.26%
4,972,047
08/24/2026
8.00
8.01
7.68
7.75
-6.06%
9,590,079
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