Get the Stockscreener App
5.235
1.85%
0.095
After Hours:
5.26
0.025
+0.48%
Poet Technologies Inc Stock (POET) Price History
The historical daily chart and data for Poet Technologies Inc stock (POET), show that the latest closing stock price as of September 18, 2025, is $5.235.
- Poet Technologies Inc all-time high stock price is $7.79, occurred on December 26, 2024.
- The lowest Poet Technologies Inc stock price recorded was $0.72 on November 30, 2023. Since then, Poet Technologies Inc's stock price has risen over 627.08% to $5.235 now.
- The 52-week high stock price for POET is $7.79, representing a 48.81% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for POET is $3.00, indicating a -42.69% decrease from the current share price, occurred on September 20, 2024.
- The closing price of Poet Technologies Inc (POET) stock in the beginning of 2024 was $6.56. The stock closed the year at $6.60, a gain of over 0.61% for the year.
The table below shows more information about POET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $5.33 | $5.17 | $0.1598 | 1,121,643.0 | +1.85% |
| Sep 17, 2025 | $5.18 | $4.95 | $0.2281 | 1,258,599.0 | +0.59% |
| Sep 16, 2025 | $5.18 | $5.02 | $0.1584 | 936,408.0 | -0.68% |
| Sep 15, 2025 | $5.22 | $5.01 | $0.2099 | 1,410,653.0 | -1.81% |
| Sep 12, 2025 | $5.43 | $5.14 | $0.29 | 1,046,082.0 | -1.69% |
| Sep 11, 2025 | $5.75 | $5.30 | $0.45 | 1,650,295.0 | -4.82% |
| Sep 10, 2025 | $5.62 | $5.29 | $0.325 | 1,384,490.0 | +5.07% |
| Sep 09, 2025 | $5.41 | $5.26 | $0.1533 | 667,849.0 | -0.37% |
| Sep 08, 2025 | $5.46 | $5.28 | $0.1786 | 915,678.0 | +1.33% |
| Sep 05, 2025 | $5.33 | $5.15 | $0.18 | 503,668.0 | +0.48% |
| Sep 04, 2025 | $5.28 | $5.07 | $0.21 | 776,271.0 | +2.64% |
| Sep 03, 2025 | $5.34 | $5.03 | $0.315 | 986,889.0 | -3.40% |
| Sep 02, 2025 | $5.33 | $5.05 | $0.2769 | 1,166,856.0 | -1.12% |
| Aug 29, 2025 | $5.75 | $5.30 | $0.45 | 2,071,095.0 | -5.13% |
| Aug 28, 2025 | $5.75 | $5.34 | $0.41 | 1,758,824.0 | +5.02% |
| Aug 27, 2025 | $5.48 | $5.28 | $0.1999 | 939,785.0 | -0.74% |
| Aug 26, 2025 | $5.52 | $5.30 | $0.2164 | 755,416.0 | +1.31% |
| Aug 25, 2025 | $5.69 | $5.30 | $0.39 | 1,595,218.0 | +0.19% |
| Aug 22, 2025 | $5.38 | $4.97 | $0.41 | 1,322,872.0 | +5.33% |
| Aug 21, 2025 | $5.08 | $4.84 | $0.2408 | 746,797.0 | +2.63% |
| Aug 20, 2025 | $4.95 | $4.68 | $0.27 | 1,267,726.0 | +0.82% |
| Aug 19, 2025 | $5.10 | $4.87 | $0.235 | 1,161,089.0 | -3.16% |
Poet Technologies Inc Stock (POET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Poet Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Poet Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Poet Technologies Inc Stock (POET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.75 | $4.95 | $0.80 | 14,947,024.0 | -2.33% |
| Aug, 2025 | $5.88 | $4.68 | $1.20 | 30,552,511.0 | -2.55% |
| Jul, 2025 | $7.61 | $4.94 | $2.67 | 68,308,989.0 | +5.57% |
| Jun, 2025 | $5.94 | $3.88 | $2.06 | 32,621,903.0 | +20.18% |
| May, 2025 | $4.81 | $4.10 | $0.7148 | 14,807,089.0 | +6.25% |
| Apr, 2025 | $4.65 | $3.09 | $1.56 | 15,987,293.0 | +7.94% |
| Mar, 2025 | $4.65 | $3.15 | $1.50 | 23,528,900.0 | -3.94% |
| Feb, 2025 | $5.38 | $3.71 | $1.67 | 28,593,420.0 | -17.51% |
| Jan, 2025 | $7.00 | $4.45 | $2.55 | 42,038,915.0 | -19.83% |
Poet Technologies Inc Stock (POET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.79 | $4.11 | $3.68 | 67,376,769.0 | +17.56% |
| Nov, 2024 | $5.52 | $3.46 | $2.06 | 31,791,842.0 | +43.88% |
| Oct, 2024 | $4.90 | $3.63 | $1.27 | 30,703,293.0 | -15.32% |
| Sep, 2024 | $5.60 | $2.62 | $2.97 | 53,539,309.0 | +40.95% |
| Aug, 2024 | $3.52 | $2.27 | $1.25 | 18,616,507.0 | +9.76% |
| Jul, 2024 | $4.05 | $2.19 | $1.86 | 39,381,503.0 | +38.65% |
| Jun, 2024 | $2.30 | $1.65 | $0.65 | 6,432,974.0 | +16.29% |
| May, 2024 | $2.87 | $1.60 | $1.27 | 17,903,431.0 | -35.04% |
| Apr, 2024 | $3.41 | $1.00 | $2.41 | 30,072,819.0 | +100.00% |
| Mar, 2024 | $1.53 | $1.10 | $0.43 | 1,198,367.0 | -1.44% |
| Feb, 2024 | $1.54 | $1.18 | $0.36 | 1,930,744.0 | +3.73% |
| Jan, 2024 | $1.42 | $0.8418 | $0.5782 | 2,006,610.0 | +43.25% |
Poet Technologies Inc Stock (POET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.14 | $0.77 | $0.37 | 2,553,553.0 | +6.30% |
| Nov, 2023 | $2.80 | $0.72 | $2.08 | 5,943,679.0 | -67.41% |
| Oct, 2023 | $3.49 | $2.69 | $0.8007 | 467,513.0 | -11.76% |
| Sep, 2023 | $4.12 | $3.06 | $1.06 | 311,545.0 | -20.93% |
| Aug, 2023 | $4.50 | $3.55 | $0.95 | 531,768.0 | -8.29% |
| Jul, 2023 | $4.63 | $3.87 | $0.7599 | 576,316.0 | -4.31% |
| Jun, 2023 | $5.88 | $4.06 | $1.82 | 980,173.0 | +3.52% |
| May, 2023 | $4.88 | $3.99 | $0.89 | 427,455.0 | +4.93% |
| Apr, 2023 | $4.11 | $3.53 | $0.58 | 356,878.0 | +4.64% |
| Mar, 2023 | $4.09 | $3.50 | $0.59 | 335,434.0 | +0.00% |
1.11%
4.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):