POET
POET TECHNOLOGIE (POET)
NASDAQ
$10.86-$1.23 (-10.22%)
Price as of Jun 23, 2026 4:31 PM EDT
  • $2.1B
    Market Cap
  • 205.30%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -17.14%
    Low Price$10.77
    High Price$15.48
  • 3 Months
    +103.88%
    Low Price$5.08
    High Price$20.57
  • 1 Year
    +205.30%
    Low Price$3.96
    High Price$20.57
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
5.99
6.19
5.56
5.60
-5.72%
10,133,295
03/31/2026
5.39
5.97
5.26
5.94
+16.93%
12,889,662
03/31/2026
-$0.32 Earnings
03/30/2026
5.23
5.25
4.87
5.08
-2.12%
9,109,363
03/27/2026
5.42
5.44
5.12
5.19
-5.46%
7,918,159
03/26/2026
5.94
5.94
5.44
5.49
-10.00%
9,738,137
03/25/2026
5.85
6.21
5.85
6.10
+6.27%
8,746,498
03/24/2026
5.91
6.11
5.72
5.74
-5.28%
7,767,204
03/23/2026
6.00
6.23
5.88
6.06
+2.19%
7,664,939
03/20/2026
6.11
6.35
5.81
5.93
-4.82%
7,777,771
03/19/2026
5.95
6.41
5.81
6.23
+0.81%
8,405,235
03/18/2026
6.49
6.64
6.17
6.18
-5.94%
9,564,854
03/17/2026
6.77
6.99
6.48
6.57
-4.92%
9,938,365
03/16/2026
7.13
7.45
6.65
6.91
+1.17%
14,326,023
03/13/2026
7.50
7.70
6.80
6.83
-8.20%
12,457,586
03/12/2026
7.65
8.27
7.31
7.44
0.00%
22,425,008
03/11/2026
6.96
7.47
6.92
7.44
+6.29%
9,779,287
03/10/2026
6.71
7.23
6.62
7.00
+4.63%
9,620,045
03/09/2026
6.10
6.78
6.00
6.69
+6.53%
6,958,039
03/06/2026
6.49
7.10
6.26
6.28
-5.42%
10,095,879
03/05/2026
6.58
7.03
6.45
6.64
-2.92%
6,489,889
03/04/2026
7.21
7.28
6.78
6.84
-2.84%
10,075,875
03/03/2026
6.57
7.31
6.55
7.04
+1.88%
16,840,471
03/02/2026
5.98
6.92
5.91
6.91
+15.17%
14,381,870
02/27/2026
5.99
6.19
5.85
6.00
-3.85%
4,712,439
02/26/2026
6.26
6.35
5.97
6.24
-1.89%
6,595,157
02/25/2026
6.20
6.52
6.12
6.36
+4.09%
5,488,064
02/24/2026
5.63
6.14
5.61
6.11
+10.69%
6,431,040
02/23/2026
5.57
5.61
5.39
5.52
-2.99%
3,166,897
02/20/2026
5.47
5.97
5.47
5.69
+2.15%
5,205,133
02/19/2026
5.41
5.63
5.38
5.57
-0.18%
3,201,458
02/18/2026
5.58
5.82
5.48
5.58
+1.09%
4,036,503
02/17/2026
5.50
5.62
5.31
5.52
-1.08%
4,453,064
02/13/2026
5.65
5.85
5.50
5.58
-1.24%
5,452,597
02/12/2026
6.00
6.00
5.53
5.65
-3.09%
4,651,551
02/11/2026
6.00
6.03
5.68
5.83
-0.17%
4,901,322
02/10/2026
6.11
6.17
5.83
5.84
-5.96%
5,462,605
02/09/2026
5.75
6.23
5.70
6.21
+5.79%
7,681,187
02/06/2026
5.35
5.92
5.34
5.87
+13.43%
8,307,044
02/05/2026
5.39
5.55
5.13
5.18
-7.75%
9,856,797
02/04/2026
5.99
6.08
5.40
5.61
-7.12%
8,518,482
02/03/2026
6.14
6.23
5.71
6.04
+3.42%
8,131,663
02/02/2026
5.61
6.02
5.59
5.84
+0.69%
7,672,633
01/30/2026
5.80
6.21
5.70
5.80
-2.52%
8,272,246