NASDAQ:POET | Historical Stock Price | POET TECHNOLOGIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.45$2.76$5.26$10.03$19.112008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.90$2.900——
2010-12-30$2.90$2.901,000——
2010-12-29$3.40$3.40500——
2010-12-28$3.10$3.100——
2010-12-27$3.10$3.100——
2010-12-23$3.10$3.100——
2010-12-22$3.10$3.102,800——
2010-12-21$2.90$2.90750——
2010-12-20$3.00$3.00630——
2010-12-17$3.30$3.300——
2010-12-16$3.30$3.300——
2010-12-15$3.30$3.300——
2010-12-14$3.30$3.300——
2010-12-13$3.30$3.30850——
2010-12-10$3.50$3.506,450——
2010-12-09$3.50$3.500——
2010-12-08$3.50$3.50500——
2010-12-07$2.80$2.800——
2010-12-06$2.80$2.800——
2010-12-03$2.80$2.80500——
2010-12-02$3.00$3.000——
2010-12-01$3.00$3.000——
2010-11-30$3.00$3.000——
2010-11-29$3.00$3.000——
2010-11-26$3.00$3.000——
2010-11-24$3.00$3.0020——
2010-11-23$3.20$3.200——
2010-11-22$3.20$3.200——
2010-11-19$3.20$3.200——
2010-11-18$3.20$3.20100——
2010-11-17$3.30$3.300——
2010-11-16$3.30$3.300——
2010-11-15$3.30$3.30500——
2010-11-12$3.30$3.300——
2010-11-11$3.30$3.300——
2010-11-10$3.30$3.300——
2010-11-09$3.30$3.3050——
2010-11-08$3.70$3.700——
2010-11-05$3.70$3.700——
2010-11-04$3.70$3.700——
2010-11-03$3.70$3.700——
2010-11-02$3.70$3.700——
2010-11-01$3.70$3.700——
2010-10-29$3.70$3.700——
2010-10-28$3.70$3.700——
2010-10-27$3.70$3.701,500——
2010-10-26$3.60$3.600——
2010-10-25$3.60$3.600——
2010-10-22$3.60$3.60190——
2010-10-21$3.40$3.400——
2010-10-20$3.40$3.401,000——
2010-10-19$3.70$3.700——
2010-10-18$3.70$3.70500——
2010-10-15$3.80$3.800——
2010-10-14$3.80$3.8060——
2010-10-13$4.00$4.00500——
2010-10-12$3.70$3.70500——
2010-10-11$3.60$3.600——
2010-10-08$3.60$3.600——
2010-10-07$3.60$3.600——
2010-10-06$3.60$3.600——
2010-10-05$3.60$3.600——
2010-10-04$3.60$3.600——
2010-10-01$3.60$3.600——
2010-09-30$3.60$3.600——
2010-09-29$3.60$3.600——
2010-09-28$3.60$3.600——
2010-09-27$3.60$3.600——
2010-09-24$3.60$3.600——
2010-09-23$3.60$3.6040——
2010-09-22$3.50$3.5030——
2010-09-21$3.60$3.600——
2010-09-20$3.60$3.600——
2010-09-17$3.60$3.602,030——
2010-09-16$3.30$3.300——
2010-09-15$3.30$3.300——
2010-09-14$3.30$3.300——
2010-09-13$3.30$3.300——
2010-09-10$3.30$3.300——
2010-09-09$3.30$3.300——
2010-09-08$3.30$3.300——
2010-09-07$3.30$3.300——
2010-09-03$3.30$3.300——
2010-09-02$3.30$3.300——
2010-09-01$3.30$3.30500——
2010-08-31$2.90$2.901,000——
2010-08-30$2.90$2.902,500——
2010-08-27$3.30$3.300——
2010-08-26$3.30$3.300——
2010-08-25$3.30$3.300——
2010-08-24$3.30$3.301,500——
2010-08-23$3.30$3.300——
2010-08-20$3.30$3.301,750——
2010-08-19$3.30$3.30250——
2010-08-18$3.20$3.200——
2010-08-17$3.20$3.200——
2010-08-16$3.20$3.200——
2010-08-13$3.20$3.20950——
2010-08-12$3.50$3.500——
2010-08-11$3.50$3.50120——
2010-08-10$3.50$3.500——
2010-08-09$3.50$3.50330——
2010-08-06$3.40$3.40380——
2010-08-05$3.50$3.500——
2010-08-04$3.50$3.50100——
2010-08-03$3.50$3.5080——
2010-08-02$3.40$3.400——
2010-07-30$3.40$3.404,000——
2010-07-29$3.70$3.701,250——
2010-07-28$3.20$3.2013,000——
2010-07-27$3.20$3.204,160——
2010-07-26$3.00$3.000——
2010-07-23$3.00$3.000——
2010-07-22$3.00$3.000——
2010-07-21$3.00$3.00350——
2010-07-20$3.10$3.100——
2010-07-19$3.10$3.100——
2010-07-16$3.10$3.10630——
2010-07-15$3.00$3.001,400——
2010-07-14$3.00$3.001,380——
2010-07-13$2.80$2.800——
2010-07-12$2.80$2.8010——
2010-07-09$3.10$3.100——
2010-07-08$3.10$3.10400——
2010-07-07$3.10$3.101,000——
2010-07-06$3.10$3.104,940——
2010-07-02$3.10$3.103,000——
2010-07-01$3.00$3.000——
2010-06-30$3.00$3.000——
2010-06-29$3.00$3.000——
2010-06-28$3.00$3.002,500——
2010-06-25$3.00$3.000——
2010-06-24$3.00$3.000——
2010-06-23$3.00$3.0040——
2010-06-22$3.00$3.00100——
2010-06-21$3.20$3.2010,000——
2010-06-18$2.70$2.701,000——
2010-06-17$3.00$3.000——
2010-06-16$3.00$3.001,000——
2010-06-15$2.60$2.6050——
2010-06-14$2.70$2.700——
2010-06-11$2.70$2.700——
2010-06-10$2.70$2.700——
2010-06-09$2.70$2.70350——
2010-06-08$2.90$2.9040——
2010-06-07$3.10$3.101,000——
2010-06-04$2.60$2.601,000——
2010-06-03$2.40$2.401,000——
2010-06-02$2.00$2.001,000——
2010-06-01$2.00$2.000——
2010-05-28$2.00$2.000——
2010-05-27$2.00$2.000——
2010-05-26$2.00$2.00100——
2010-05-25$1.90$1.900——
2010-05-24$1.90$1.900——
2010-05-21$1.90$1.900——
2010-05-20$1.90$1.909,390——
2010-05-19$2.20$2.200——
2010-05-18$2.20$2.200——
2010-05-17$2.20$2.2010——
2010-05-14$1.90$1.900——
2010-05-13$1.90$1.9030——
2010-05-12$2.20$2.200——
2010-05-11$2.20$2.200——
2010-05-10$2.20$2.200——
2010-05-07$2.20$2.200——
2010-05-06$2.20$2.200——
2010-05-05$2.20$2.200——
2010-05-04$2.20$2.201,000——
2010-05-03$2.30$2.301,000——
2010-04-30$2.30$2.300——
2010-04-29$2.30$2.300——
2010-04-28$2.30$2.30100——
2010-04-27$2.40$2.400——
2010-04-26$2.40$2.400——
2010-04-23$2.40$2.4030——
2010-04-22$2.30$2.30650——
2010-04-21$2.30$2.302,050——
2010-04-20$2.50$2.504,250——
2010-04-19$2.20$2.200——
2010-04-16$2.20$2.200——
2010-04-15$2.20$2.202,000——
2010-04-14$2.20$2.200——
2010-04-13$2.20$2.200——
2010-04-12$2.20$2.2030——
2010-04-09$2.20$2.200——
2010-04-08$2.20$2.200——
2010-04-07$2.20$2.203,010——
2010-04-06$2.50$2.501,000——
2010-04-05$2.50$2.50700——
2010-04-01$2.40$2.403,030——
2010-03-31$2.70$2.700——
2010-03-30$2.70$2.700——
2010-03-29$2.70$2.700——
2010-03-26$2.70$2.7030——
2010-03-25$2.70$2.700——
2010-03-24$2.70$2.700——
2010-03-23$2.70$2.702,000——
2010-03-22$2.70$2.700——
2010-03-19$2.70$2.700——
2010-03-18$2.70$2.700——
2010-03-17$2.70$2.701,100——
2010-03-16$2.80$2.800——
2010-03-15$2.80$2.800——
2010-03-12$2.80$2.800——
2010-03-11$2.80$2.800——
2010-03-10$2.80$2.800——
2010-03-09$2.80$2.8020——
2010-03-08$2.80$2.801,570——
2010-03-05$2.80$2.804,700——
2010-03-04$2.80$2.803,200——
2010-03-03$2.40$2.401,000——
2010-03-02$2.30$2.302,000——
2010-03-01$2.30$2.300——
2010-02-26$2.30$2.304,000——
2010-02-25$2.30$2.30500——
2010-02-24$2.30$2.30450——
2010-02-23$2.30$2.300——
2010-02-22$2.30$2.301,000——
2010-02-19$2.40$2.401,150——
2010-02-18$2.40$2.402,700——
2010-02-17$2.40$2.408,130——
2010-02-16$2.40$2.400——
2010-02-12$2.40$2.40150——
2010-02-11$2.50$2.500——
2010-02-10$2.50$2.500——
2010-02-09$2.50$2.500——
2010-02-08$2.50$2.50200——
2010-02-05$2.50$2.500——
2010-02-04$2.50$2.50400——
2010-02-03$2.50$2.500——
2010-02-02$2.50$2.500——
2010-02-01$2.50$2.500——
2010-01-29$2.50$2.500——
2010-01-28$2.50$2.50250——
2010-01-27$2.60$2.60750——
2010-01-26$2.70$2.700——
2010-01-25$2.70$2.700——
2010-01-22$2.70$2.700——
2010-01-21$2.70$2.700——
2010-01-20$2.70$2.700——
2010-01-19$2.70$2.700——
2010-01-15$2.70$2.700——
2010-01-14$2.70$2.700——
2010-01-13$2.70$2.703,000——
2010-01-12$2.70$2.704,370——
2010-01-11$2.90$2.90130——
2010-01-08$2.30$2.300——
2010-01-07$2.30$2.300——
2010-01-06$2.30$2.300——
2010-01-05$2.30$2.300——
2010-01-04$2.30$2.300——