Loading live market data…

POET Technologies Inc.

NASDAQ:POET

$8.27 USD

-$0.54 (-6.13%)

Volume
14.94M
Average Volume
43.55M
Market Capitalization
$1.09B
P/E Ratio
-9.69
Dividend Yield
0.00%
Price Target
$5.75
Year High
$20.81
Year Low
$3.87
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$35.41
Date Opening Price Closing Price %Chg Volume
2026-07-15 $8.97 $8.27 -7.80% 14.94M
2026-07-14 $8.38 $8.81 5.13% 13.67M
2026-07-13 $8.22 $8.00 -2.68% 11.72M
2026-07-10 $8.57 $8.31 -3.03% 8.48M
2026-07-09 $8.75 $8.70 -0.57% 11.97M
2026-07-08 $8.24 $8.51 3.28% 10.52M
2026-07-07 $8.53 $8.27 -3.05% 12.59M
2026-07-06 $8.92 $8.95 0.34% 9.76M
2026-07-02 $9.70 $8.76 -9.69% 18.47M
2026-07-01 $9.96 $9.70 -2.61% 15.6M
2026-06-30 $9.84 $10.28 4.47% 15.18M
2026-06-29 $9.58 $9.85 2.82% 24.44M
2026-06-26 $9.89 $9.44 -4.55% 22.1M
2026-06-25 $11.10 $10.13 -8.74% 20.54M
2026-06-24 $10.81 $10.66 -1.39% 22.02M
2026-06-23 $11.25 $10.73 -4.62% 17.4M
2026-06-22 $12.21 $12.09 -0.98% 17.02M
2026-06-18 $12.25 $12.15 -0.82% 19.38M
2026-06-17 $13.06 $11.95 -8.50% 18.19M
2026-06-16 $13.55 $12.65 -6.64% 24.68M
2026-06-15 $13.15 $13.93 5.93% 44.77M
2026-06-12 $11.14 $12.53 12.48% 34.16M
2026-06-11 $10.80 $11.25 4.17% 27.86M
2026-06-10 $10.90 $10.98 0.73% 22.43M
2026-06-09 $12.25 $10.77 -12.08% 43.42M
2026-06-08 $12.31 $12.28 -0.24% 27.38M
2026-06-05 $14.56 $11.86 -18.54% 57.2M
2026-06-04 $14.40 $15.48 7.50% 31.91M
2026-06-03 $13.86 $15.38 10.97% 55.62M
2026-06-02 $14.51 $13.82 -4.76% 38.63M
2026-06-01 $11.98 $13.89 15.94% 46.54M
2026-05-29 $13.06 $12.29 -5.90% 30.97M
2026-05-28 $13.07 $13.26 1.45% 21.12M
2026-05-27 $13.01 $13.28 2.08% 23.52M
2026-05-26 $15.07 $13.35 -11.41% 46.12M
2026-05-22 $14.93 $14.59 -2.28% 33.77M
2026-05-21 $13.99 $14.82 5.93% 50.76M
2026-05-20 $14.75 $14.78 0.20% 53.36M
2026-05-19 $13.78 $13.07 -5.15% 76.7M
2026-05-18 $17.02 $14.21 -16.51% 75.26M
2026-05-15 $18.32 $15.97 -12.83% 100.64M
2026-05-14 $17.41 $20.57 18.15% 133.11M
2026-05-13 $14.41 $14.37 -0.28% 49.86M
2026-05-12 $13.70 $13.73 0.22% 85.26M
2026-05-11 $12.09 $13.90 14.97% 83.73M
2026-05-08 $9.81 $10.95 11.62% 72.05M
2026-05-07 $9.54 $9.58 0.42% 42.74M
2026-05-06 $9.51 $9.72 2.21% 67.97M
2026-05-05 $7.20 $9.21 27.92% 84.5M
2026-05-04 $7.53 $7.11 -5.58% 33.02M
2026-05-01 $6.97 $7.31 4.88% 25.93M
2026-04-30 $6.53 $7.12 9.04% 29.58M
2026-04-29 $7.80 $6.60 -15.38% 70.93M
2026-04-28 $7.54 $8.03 6.50% 81.22M
2026-04-27 $9.57 $7.95 -16.93% 199.07M
2026-04-24 $13.56 $15.10 11.36% 78.85M
2026-04-23 $11.82 $11.72 -0.85% 45.81M
2026-04-22 $11.53 $12.77 10.75% 84.23M
2026-04-21 $9.03 $10.25 13.51% 59.13M
2026-04-20 $7.32 $8.59 17.35% 45.08M
2026-04-17 $7.51 $7.26 -3.33% 9.87M
2026-04-16 $7.04 $7.34 4.26% 10.41M
2026-04-15 $6.89 $6.97 1.16% 10.7M
2026-04-14 $7.50 $6.71 -10.53% 23.23M
2026-04-13 $7.13 $7.30 2.38% 21.56M
2026-04-10 $6.24 $7.04 12.82% 18.2M
2026-04-09 $6.19 $6.08 -1.78% 6.83M
2026-04-08 $6.47 $6.22 -3.86% 6.99M
2026-04-07 $5.92 $5.96 0.68% 7.34M
2026-04-06 $6.11 $6.08 -0.49% 7.74M
2026-04-02 $5.34 $6.11 14.42% 9.54M
2026-04-01 $5.99 $5.60 -6.51% 10.13M
2026-03-31 $5.39 $5.94 10.20% 12.89M
2026-03-30 $5.23 $5.08 -2.87% 9.11M
2026-03-27 $5.42 $5.19 -4.24% 7.92M
2026-03-26 $5.94 $5.49 -7.58% 9.74M
2026-03-25 $5.85 $6.10 4.27% 8.75M
2026-03-24 $5.91 $5.74 -2.88% 7.77M
2026-03-23 $6.00 $6.06 1.00% 7.66M
2026-03-20 $6.11 $5.93 -2.95% 7.78M
2026-03-19 $5.95 $6.23 4.71% 8.41M
2026-03-18 $6.49 $6.18 -4.78% 9.56M
2026-03-17 $6.77 $6.57 -2.95% 9.94M
2026-03-16 $7.13 $6.91 -3.09% 14.33M
2026-03-13 $7.50 $6.83 -8.93% 12.46M
2026-03-12 $7.65 $7.44 -2.75% 22.43M
2026-03-11 $6.96 $7.44 6.90% 9.78M
2026-03-10 $6.71 $7.00 4.32% 9.62M
2026-03-09 $6.10 $6.69 9.67% 6.96M
2026-03-06 $6.49 $6.28 -3.24% 10.1M