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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$2.00$2.007,230——
2018-12-28$2.00$2.007,360——
2018-12-27$1.90$1.901,000——
2018-12-26$1.90$1.901,550——
2018-12-24$1.90$1.906,680——
2018-12-21$1.90$1.90200——
2018-12-20$2.00$2.002,270——
2018-12-19$1.90$1.902,150——
2018-12-18$2.00$2.004,490——
2018-12-17$2.00$2.004,210——
2018-12-14$2.00$2.001,040——
2018-12-13$2.00$2.004,500——
2018-12-12$2.00$2.009,330——
2018-12-11$2.00$2.008,100——
2018-12-10$2.00$2.005,450——
2018-12-07$2.00$2.00390——
2018-12-06$2.00$2.008,480——
2018-12-04$2.10$2.102,720——
2018-12-03$2.10$2.104,770——
2018-11-30$2.10$2.105,850——
2018-11-29$2.10$2.106,350——
2018-11-28$2.10$2.1024,820——
2018-11-27$2.50$2.50820——
2018-11-26$2.30$2.300——
2018-11-23$2.30$2.303,630——
2018-11-21$2.30$2.307,000——
2018-11-20$2.40$2.409,780——
2018-11-19$2.40$2.4011,680——
2018-11-16$2.40$2.403,860——
2018-11-15$2.30$2.307,090——
2018-11-14$2.20$2.206,660——
2018-11-13$2.30$2.3021,400——
2018-11-12$2.30$2.3035,590——
2018-11-09$2.00$2.007,650——
2018-11-08$2.00$2.007,710——
2018-11-07$2.00$2.00960——
2018-11-06$2.20$2.206,650——
2018-11-05$2.20$2.2010,150——
2018-11-02$2.20$2.207,510——
2018-11-01$2.00$2.009,700——
2018-10-31$2.10$2.104,830——
2018-10-30$2.10$2.1011,080——
2018-10-29$2.20$2.204,820——
2018-10-26$2.20$2.203,250——
2018-10-25$2.30$2.301,430——
2018-10-24$2.20$2.2010,610——
2018-10-23$2.20$2.2010,530——
2018-10-22$2.40$2.402,400——
2018-10-19$2.40$2.407,590——
2018-10-18$2.40$2.408,170——
2018-10-17$2.40$2.4015,310——
2018-10-16$2.60$2.6019,630——
2018-10-15$2.80$2.802,550——
2018-10-12$2.60$2.604,490——
2018-10-11$2.50$2.5011,050——
2018-10-10$2.70$2.7018,200——
2018-10-09$2.70$2.703,670——
2018-10-08$2.70$2.701,030——
2018-10-05$2.70$2.70230——
2018-10-04$3.10$3.1010——
2018-10-03$3.00$3.0015,320——
2018-10-02$3.00$3.0012,810——
2018-10-01$3.00$3.0020,670——
2018-09-28$2.80$2.8020——
2018-09-27$2.60$2.604,650——
2018-09-26$2.70$2.707,680——
2018-09-25$2.80$2.802,660——
2018-09-24$3.00$3.001,250——
2018-09-21$2.90$2.902,770——
2018-09-20$2.80$2.8010,950——
2018-09-19$2.80$2.804,400——
2018-09-18$3.10$3.102,580——
2018-09-17$3.10$3.104,420——
2018-09-14$3.00$3.002,690——
2018-09-13$3.00$3.0019,020——
2018-09-12$3.00$3.006,650——
2018-09-11$2.90$2.9010,660——
2018-09-10$2.90$2.9014,600——
2018-09-07$2.60$2.6012,160——
2018-09-06$2.50$2.504,330——
2018-09-05$2.50$2.504,470——
2018-09-04$2.60$2.605,910——
2018-08-31$2.70$2.702,170——
2018-08-30$2.60$2.608,430——
2018-08-29$2.50$2.50850——
2018-08-28$2.40$2.403,610——
2018-08-27$2.30$2.303,350——
2018-08-24$2.30$2.302,130——
2018-08-23$2.20$2.202,600——
2018-08-22$2.20$2.20850——
2018-08-21$2.20$2.204,000——
2018-08-20$2.30$2.301,000——
2018-08-17$2.30$2.303,450——
2018-08-16$2.10$2.10480——
2018-08-15$2.20$2.206,920——
2018-08-14$2.40$2.401,860——
2018-08-13$2.40$2.40310——
2018-08-10$2.30$2.302,080——
2018-08-09$2.20$2.203,600——
2018-08-08$2.10$2.10180——
2018-08-07$2.20$2.201,380——
2018-08-06$2.20$2.202,100——
2018-08-03$2.00$2.005,440——
2018-08-02$2.00$2.005,040——
2018-08-01$2.00$2.002,980——
2018-07-31$2.00$2.006,420——
2018-07-30$1.90$1.903,370——
2018-07-27$1.90$1.902,550——
2018-07-26$2.00$2.003,910——
2018-07-25$2.00$2.005,310——
2018-07-24$2.00$2.001,400——
2018-07-23$1.90$1.907,200——
2018-07-20$1.90$1.904,980——
2018-07-19$2.00$2.008,240——
2018-07-18$2.10$2.103,600——
2018-07-17$2.20$2.201,230——
2018-07-16$2.20$2.200——
2018-07-13$2.20$2.202,580——
2018-07-12$2.30$2.305,240——
2018-07-11$2.40$2.40950——
2018-07-10$2.30$2.301,190——
2018-07-09$2.40$2.4028,880——
2018-07-06$2.20$2.207,300——
2018-07-05$2.20$2.202,570——
2018-07-03$2.20$2.202,000——
2018-07-02$2.20$2.20460——
2018-06-29$2.20$2.2012,600——
2018-06-28$2.20$2.2010,810——
2018-06-27$2.20$2.203,610——
2018-06-26$2.30$2.308,800——
2018-06-25$2.30$2.30830——
2018-06-22$2.40$2.4019,740——
2018-06-21$2.40$2.406,660——
2018-06-20$2.30$2.302,180——
2018-06-19$2.50$2.505,210——
2018-06-18$2.50$2.5018,960——
2018-06-15$2.30$2.3012,220——
2018-06-14$2.40$2.4011,770——
2018-06-13$2.70$2.701,010——
2018-06-12$2.90$2.90190——
2018-06-11$2.80$2.801,700——
2018-06-08$3.00$3.003,600——
2018-06-07$3.40$3.404,570——
2018-06-06$3.20$3.2015,900——
2018-06-05$2.90$2.902,290——
2018-06-04$2.80$2.80280——
2018-06-01$2.70$2.702,200——
2018-05-31$2.40$2.401,580——
2018-05-30$2.40$2.4010,710——
2018-05-29$2.40$2.402,380——
2018-05-25$2.60$2.6011,920——
2018-05-24$2.50$2.5011,020——
2018-05-23$2.60$2.602,800——
2018-05-22$2.60$2.607,060——
2018-05-21$2.80$2.8018,110——
2018-05-18$2.50$2.502,220——
2018-05-17$2.60$2.603,350——
2018-05-16$2.60$2.601,530——
2018-05-15$2.70$2.702,730——
2018-05-14$2.80$2.801,300——
2018-05-11$2.80$2.8019,060——
2018-05-10$2.90$2.907,040——
2018-05-09$3.10$3.10320——
2018-05-08$3.10$3.1010,660——
2018-05-07$3.00$3.001,550——
2018-05-04$3.10$3.102,940——
2018-05-03$2.90$2.905,920——
2018-05-02$2.80$2.8012,800——
2018-05-01$2.70$2.7034,070——
2018-04-30$3.00$3.0018,220——
2018-04-27$3.20$3.2013,880——
2018-04-26$3.10$3.106,910——
2018-04-25$3.10$3.105,730——
2018-04-24$3.20$3.2027,160——
2018-04-23$3.50$3.501,830——
2018-04-20$3.50$3.502,730——
2018-04-19$3.50$3.503,400——
2018-04-18$3.40$3.402,020——
2018-04-17$3.40$3.4013,770——
2018-04-16$3.20$3.2016,610——
2018-04-13$3.50$3.5025,880——
2018-04-12$3.90$3.909,230——
2018-04-11$3.90$3.9017,690——
2018-04-10$3.80$3.8012,790——
2018-04-09$3.90$3.9028,050——
2018-04-06$4.00$4.002,160——
2018-04-05$4.00$4.0029,110——
2018-04-04$3.40$3.4012,820——
2018-04-03$3.50$3.5017,210——
2018-04-02$3.80$3.803,500——
2018-03-29$3.80$3.804,950——
2018-03-28$3.80$3.801,320——
2018-03-27$3.80$3.803,320——
2018-03-26$4.00$4.0016,440——
2018-03-23$3.90$3.9010,000——
2018-03-22$4.20$4.2012,550——
2018-03-21$4.20$4.208,700——
2018-03-20$4.00$4.00850——
2018-03-19$4.00$4.003,600——
2018-03-16$3.60$3.6019,520——
2018-03-15$3.80$3.8019,410——
2018-03-14$4.20$4.2029,570——
2018-03-13$4.20$4.2023,190——
2018-03-12$4.20$4.2088,910——
2018-03-09$5.40$5.4041,490——
2018-03-08$5.30$5.3057,840——
2018-03-07$4.60$4.6065,720——
2018-03-06$6.00$6.0021,880——
2018-03-05$5.20$5.2073,710——
2018-03-02$4.30$4.3014,850——
2018-03-01$4.20$4.2012,380——
2018-02-28$3.90$3.901,720——
2018-02-27$3.80$3.809,170——
2018-02-26$4.10$4.109,910——
2018-02-23$4.10$4.1037,990——
2018-02-22$4.00$4.007,560——
2018-02-21$3.30$3.3019,440——
2018-02-20$4.60$4.6019,090——
2018-02-16$4.20$4.2037,160——
2018-02-15$3.40$3.4015,650——
2018-02-14$3.00$3.0024,430——
2018-02-13$2.90$2.9023,300——
2018-02-12$2.90$2.9045,950——
2018-02-09$2.60$2.6035,960——
2018-02-08$2.30$2.307,060——
2018-02-07$2.10$2.1025,430——
2018-02-06$2.00$2.002,100——
2018-02-05$2.00$2.00850——
2018-02-02$2.00$2.0012,330——
2018-02-01$2.20$2.2017,200——
2018-01-31$2.30$2.3016,980——
2018-01-30$2.50$2.504,670——
2018-01-29$2.40$2.4026,500——
2018-01-26$1.70$1.704,100——
2018-01-25$1.90$1.900——
2018-01-24$1.90$1.90500——
2018-01-23$1.80$1.80390——
2018-01-22$1.70$1.707,660——
2018-01-19$1.70$1.702,140——
2018-01-18$1.80$1.80200——
2018-01-17$1.80$1.80230——
2018-01-16$1.70$1.70970——
2018-01-12$1.70$1.704,520——
2018-01-11$1.60$1.602,200——
2018-01-10$1.70$1.70200——
2018-01-09$1.80$1.802,150——
2018-01-08$1.80$1.804,020——
2018-01-05$1.80$1.802,420——
2018-01-04$1.70$1.70300——
2018-01-03$1.70$1.701,700——
2018-01-02$1.70$1.70620——