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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.90$5.901,760——
2012-12-28$5.60$5.601,150——
2012-12-27$5.70$5.70180——
2012-12-26$5.40$5.402,500——
2012-12-24$6.40$6.400——
2012-12-21$6.40$6.400——
2012-12-20$6.40$6.400——
2012-12-19$6.40$6.40380——
2012-12-18$6.50$6.50100——
2012-12-17$6.70$6.700——
2012-12-14$6.70$6.701,600——
2012-12-13$6.90$6.90260——
2012-12-12$7.10$7.10300——
2012-12-11$7.00$7.0090——
2012-12-10$5.70$5.7030——
2012-12-07$6.00$6.001,300——
2012-12-06$5.90$5.901,300——
2012-12-05$5.90$5.906,620——
2012-12-04$5.70$5.704,030——
2012-12-03$4.20$4.200——
2012-11-30$4.20$4.200——
2012-11-29$4.20$4.200——
2012-11-28$4.20$4.200——
2012-11-27$4.20$4.200——
2012-11-26$4.20$4.205,300——
2012-11-23$4.40$4.400——
2012-11-21$4.40$4.400——
2012-11-20$4.40$4.400——
2012-11-19$4.40$4.400——
2012-11-16$4.40$4.402,700——
2012-11-15$4.40$4.400——
2012-11-14$4.40$4.400——
2012-11-13$4.40$4.400——
2012-11-12$4.40$4.400——
2012-11-09$4.40$4.400——
2012-11-08$4.40$4.4080——
2012-11-07$5.10$5.100——
2012-11-06$5.10$5.100——
2012-11-05$5.10$5.100——
2012-11-02$5.10$5.100——
2012-11-01$5.10$5.100——
2012-10-31$5.10$5.101,000——
2012-10-26$4.80$4.80570——
2012-10-25$4.10$4.101,000——
2012-10-24$4.50$4.500——
2012-10-23$4.50$4.500——
2012-10-22$4.50$4.500——
2012-10-19$4.50$4.500——
2012-10-18$4.50$4.500——
2012-10-17$4.50$4.500——
2012-10-16$4.50$4.500——
2012-10-15$4.50$4.500——
2012-10-12$4.50$4.500——
2012-10-11$4.50$4.501,000——
2012-10-10$4.60$4.60850——
2012-10-09$4.50$4.50590——
2012-10-08$4.60$4.6020——
2012-10-05$4.50$4.500——
2012-10-04$4.50$4.503,030——
2012-10-03$4.80$4.8012,980——
2012-10-02$3.50$3.500——
2012-10-01$3.50$3.500——
2012-09-28$3.50$3.5050——
2012-09-27$3.40$3.400——
2012-09-26$3.40$3.401,200——
2012-09-25$3.60$3.604,900——
2012-09-24$3.70$3.703,970——
2012-09-21$3.50$3.500——
2012-09-20$3.50$3.501,900——
2012-09-19$3.10$3.100——
2012-09-18$3.10$3.101,000——
2012-09-17$2.90$2.900——
2012-09-14$2.90$2.900——
2012-09-13$2.90$2.900——
2012-09-12$2.90$2.901,700——
2012-09-11$2.10$2.100——
2012-09-10$2.10$2.100——
2012-09-07$2.10$2.100——
2012-09-06$2.10$2.100——
2012-09-05$2.10$2.100——
2012-09-04$2.10$2.100——
2012-08-31$2.10$2.100——
2012-08-30$2.10$2.100——
2012-08-29$2.10$2.100——
2012-08-28$2.10$2.100——
2012-08-27$2.10$2.100——
2012-08-24$2.10$2.100——
2012-08-23$2.10$2.100——
2012-08-22$2.10$2.100——
2012-08-21$2.10$2.100——
2012-08-20$2.10$2.100——
2012-08-17$2.10$2.100——
2012-08-16$2.10$2.100——
2012-08-15$2.10$2.100——
2012-08-14$2.10$2.100——
2012-08-13$2.10$2.100——
2012-08-10$2.10$2.100——
2012-08-09$2.10$2.100——
2012-08-08$2.10$2.100——
2012-08-07$2.10$2.10200——
2012-08-06$2.20$2.200——
2012-08-03$2.20$2.200——
2012-08-02$2.20$2.201,200——
2012-08-01$2.20$2.200——
2012-07-31$2.20$2.200——
2012-07-30$2.20$2.200——
2012-07-27$2.20$2.200——
2012-07-26$2.20$2.200——
2012-07-25$2.20$2.20200——
2012-07-24$2.20$2.202,500——
2012-07-23$2.10$2.100——
2012-07-20$2.10$2.100——
2012-07-19$2.10$2.100——
2012-07-18$2.10$2.100——
2012-07-17$2.10$2.100——
2012-07-16$2.10$2.10500——
2012-07-13$2.30$2.30700——
2012-07-12$2.10$2.10350——
2012-07-11$2.30$2.300——
2012-07-10$2.30$2.30200——
2012-07-09$2.30$2.300——
2012-07-06$2.30$2.301,000——
2012-07-05$2.00$2.000——
2012-07-03$2.00$2.000——
2012-07-02$2.00$2.000——
2012-06-29$2.00$2.000——
2012-06-28$2.00$2.000——
2012-06-27$2.00$2.000——
2012-06-26$2.00$2.003,700——
2012-06-25$2.10$2.100——
2012-06-22$2.10$2.102,000——
2012-06-21$2.20$2.200——
2012-06-20$2.20$2.200——
2012-06-19$2.20$2.205,350——
2012-06-18$2.30$2.300——
2012-06-15$2.30$2.300——
2012-06-14$2.30$2.300——
2012-06-13$2.30$2.300——
2012-06-12$2.30$2.300——
2012-06-11$2.30$2.300——
2012-06-08$2.30$2.300——
2012-06-07$2.30$2.300——
2012-06-06$2.30$2.300——
2012-06-05$2.30$2.300——
2012-06-04$2.30$2.300——
2012-06-01$2.30$2.300——
2012-05-31$2.30$2.305,060——
2012-05-30$3.00$3.000——
2012-05-29$3.00$3.000——
2012-05-25$3.00$3.000——
2012-05-24$3.00$3.000——
2012-05-23$3.00$3.000——
2012-05-22$3.00$3.000——
2012-05-21$3.00$3.000——
2012-05-18$3.00$3.001,000——
2012-05-17$2.70$2.700——
2012-05-16$2.70$2.700——
2012-05-15$2.70$2.700——
2012-05-14$2.70$2.700——
2012-05-11$2.70$2.700——
2012-05-10$2.70$2.700——
2012-05-09$2.70$2.700——
2012-05-08$2.70$2.700——
2012-05-07$2.70$2.701,000——
2012-05-04$2.70$2.700——
2012-05-03$2.70$2.700——
2012-05-02$2.70$2.703,910——
2012-05-01$2.90$2.90500——
2012-04-30$3.00$3.000——
2012-04-27$3.00$3.000——
2012-04-26$3.00$3.000——
2012-04-25$3.00$3.001,740——
2012-04-24$3.80$3.800——
2012-04-23$3.80$3.800——
2012-04-20$3.80$3.800——
2012-04-19$3.80$3.800——
2012-04-18$3.80$3.800——
2012-04-17$3.80$3.800——
2012-04-16$3.80$3.800——
2012-04-13$3.80$3.80200——
2012-04-12$3.70$3.7050——
2012-04-11$3.50$3.500——
2012-04-10$3.50$3.503,150——
2012-04-09$3.90$3.900——
2012-04-05$3.90$3.90370——
2012-04-04$3.80$3.800——
2012-04-03$3.80$3.800——
2012-04-02$3.80$3.8040——
2012-03-30$4.70$4.700——
2012-03-29$4.70$4.701,130——
2012-03-28$3.90$3.907,300——
2012-03-27$2.60$2.600——
2012-03-26$2.60$2.600——
2012-03-23$2.60$2.600——
2012-03-22$2.60$2.600——
2012-03-21$2.60$2.600——
2012-03-20$2.60$2.600——
2012-03-19$2.60$2.600——
2012-03-16$2.60$2.6030——
2012-03-15$2.60$2.600——
2012-03-14$2.60$2.600——
2012-03-13$2.60$2.600——
2012-03-12$2.60$2.600——
2012-03-09$2.60$2.601,000——
2012-03-08$2.60$2.60500——
2012-03-07$2.60$2.60400——
2012-03-06$2.60$2.600——
2012-03-05$2.60$2.600——
2012-03-02$2.60$2.60480——
2012-03-01$2.40$2.400——
2012-02-29$2.40$2.400——
2012-02-28$2.40$2.400——
2012-02-27$2.40$2.400——
2012-02-24$2.40$2.400——
2012-02-23$2.40$2.401,100——
2012-02-22$2.70$2.700——
2012-02-21$2.70$2.700——
2012-02-17$2.70$2.700——
2012-02-16$2.70$2.700——
2012-02-15$2.70$2.70200——
2012-02-14$2.40$2.40500——
2012-02-13$2.60$2.600——
2012-02-10$2.60$2.600——
2012-02-09$2.60$2.600——
2012-02-08$2.60$2.600——
2012-02-07$2.60$2.600——
2012-02-06$2.60$2.60550——
2012-02-03$2.50$2.50750——
2012-02-02$2.90$2.900——
2012-02-01$2.90$2.900——
2012-01-31$2.90$2.900——
2012-01-30$2.90$2.900——
2012-01-27$2.90$2.90500——
2012-01-26$3.10$3.100——
2012-01-25$3.10$3.100——
2012-01-24$3.10$3.100——
2012-01-23$3.10$3.100——
2012-01-20$3.10$3.100——
2012-01-19$3.10$3.100——
2012-01-18$3.10$3.100——
2012-01-17$3.10$3.100——
2012-01-13$3.10$3.100——
2012-01-12$3.10$3.100——
2012-01-11$3.10$3.100——
2012-01-10$3.10$3.100——
2012-01-09$3.10$3.100——
2012-01-06$3.10$3.100——
2012-01-05$3.10$3.100——
2012-01-04$3.10$3.100——
2012-01-03$3.10$3.100——