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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.80$2.803,960——
2019-12-30$2.70$2.701,400——
2019-12-27$2.70$2.701,900——
2019-12-26$2.80$2.80600——
2019-12-24$2.80$2.80600——
2019-12-23$2.70$2.703,210——
2019-12-20$2.60$2.60770——
2019-12-19$2.70$2.70770——
2019-12-18$2.60$2.608,530——
2019-12-17$2.70$2.701,520——
2019-12-16$2.70$2.70970——
2019-12-13$2.80$2.805,000——
2019-12-12$2.70$2.702,390——
2019-12-11$2.80$2.8014,650——
2019-12-10$2.70$2.70220——
2019-12-09$2.60$2.603,500——
2019-12-06$2.80$2.804,910——
2019-12-05$2.80$2.803,910——
2019-12-04$2.90$2.908,950——
2019-12-03$2.90$2.9017,670——
2019-12-02$2.80$2.809,230——
2019-11-29$2.80$2.806,390——
2019-11-27$2.60$2.603,100——
2019-11-26$2.60$2.6011,640——
2019-11-25$2.50$2.505,900——
2019-11-22$2.40$2.4013,820——
2019-11-21$2.80$2.802,990——
2019-11-20$2.80$2.809,450——
2019-11-19$2.70$2.703,280——
2019-11-18$2.80$2.803,590——
2019-11-15$2.80$2.802,940——
2019-11-14$2.70$2.70850——
2019-11-13$2.80$2.80200——
2019-11-12$2.80$2.8016,130——
2019-11-11$2.90$2.9011,310——
2019-11-08$3.30$3.3010,120——
2019-11-07$3.20$3.2012,100——
2019-11-06$3.00$3.006,510——
2019-11-05$2.90$2.9018,380——
2019-11-04$2.40$2.40900——
2019-11-01$2.50$2.502,100——
2019-10-31$2.50$2.503,970——
2019-10-30$2.50$2.509,010——
2019-10-29$2.50$2.502,960——
2019-10-28$2.50$2.501,120——
2019-10-25$2.60$2.602,170——
2019-10-24$2.70$2.700——
2019-10-23$2.70$2.702,750——
2019-10-22$2.70$2.7050——
2019-10-21$2.70$2.70470——
2019-10-18$2.60$2.604,470——
2019-10-17$2.60$2.601,420——
2019-10-16$2.60$2.603,920——
2019-10-15$2.50$2.504,790——
2019-10-14$2.90$2.9030——
2019-10-11$2.70$2.701,000——
2019-10-10$2.60$2.603,710——
2019-10-09$2.60$2.60280——
2019-10-08$2.60$2.602,520——
2019-10-07$2.40$2.408,980——
2019-10-04$2.60$2.606,070——
2019-10-03$2.50$2.50800——
2019-10-02$2.50$2.506,320——
2019-10-01$2.40$2.404,370——
2019-09-30$2.60$2.606,350——
2019-09-27$2.60$2.6050——
2019-09-26$2.60$2.601,000——
2019-09-25$2.40$2.402,360——
2019-09-24$2.50$2.506,040——
2019-09-23$2.70$2.706,210——
2019-09-20$2.50$2.5022,330——
2019-09-19$2.70$2.7011,500——
2019-09-18$2.80$2.80110——
2019-09-17$2.80$2.8080——
2019-09-16$2.80$2.808,000——
2019-09-13$2.80$2.807,270——
2019-09-12$2.70$2.701,320——
2019-09-11$2.80$2.803,700——
2019-09-10$2.80$2.80170——
2019-09-09$2.90$2.9010,320——
2019-09-06$3.00$3.004,040——
2019-09-05$2.90$2.903,460——
2019-09-04$2.90$2.9019,470——
2019-09-03$2.80$2.807,830——
2019-08-30$2.90$2.9010,350——
2019-08-29$2.90$2.907,430——
2019-08-28$2.80$2.8050——
2019-08-27$2.90$2.903,500——
2019-08-26$3.00$3.0013,250——
2019-08-23$3.00$3.002,110——
2019-08-22$3.00$3.003,160——
2019-08-21$3.00$3.009,960——
2019-08-20$3.40$3.4019,540——
2019-08-19$3.40$3.4011,930——
2019-08-16$3.20$3.200——
2019-08-15$3.20$3.205,100——
2019-08-14$3.10$3.1010,300——
2019-08-13$3.20$3.203,660——
2019-08-12$3.20$3.202,550——
2019-08-09$3.20$3.2010,170——
2019-08-08$3.10$3.102,120——
2019-08-07$3.20$3.202,900——
2019-08-06$3.20$3.20600——
2019-08-05$3.20$3.2060——
2019-08-02$3.10$3.10500——
2019-08-01$3.10$3.10160——
2019-07-31$3.10$3.102,800——
2019-07-30$3.20$3.206,340——
2019-07-29$3.10$3.1010,570——
2019-07-26$3.00$3.003,610——
2019-07-25$2.80$2.803,150——
2019-07-24$2.80$2.807,150——
2019-07-23$2.90$2.9050——
2019-07-22$2.90$2.9010,210——
2019-07-19$3.00$3.001,460——
2019-07-18$2.80$2.802,030——
2019-07-17$3.00$3.0010,180——
2019-07-16$3.20$3.204,450——
2019-07-15$3.20$3.201,830——
2019-07-12$3.10$3.10350——
2019-07-11$2.90$2.90330——
2019-07-10$3.10$3.101,890——
2019-07-09$3.00$3.003,700——
2019-07-08$3.10$3.1012,110——
2019-07-05$3.50$3.5033,400——
2019-07-03$3.20$3.206,270——
2019-07-02$3.30$3.3015,330——
2019-07-01$3.00$3.002,550——
2019-06-28$3.10$3.101,000——
2019-06-27$3.10$3.10340——
2019-06-26$3.10$3.1010,270——
2019-06-25$3.00$3.007,290——
2019-06-24$3.00$3.003,030——
2019-06-21$3.00$3.001,020——
2019-06-20$2.90$2.906,120——
2019-06-19$2.80$2.802,150——
2019-06-18$2.80$2.806,070——
2019-06-17$2.80$2.808,400——
2019-06-14$2.90$2.903,640——
2019-06-13$2.80$2.802,000——
2019-06-12$2.70$2.702,500——
2019-06-11$2.80$2.80540——
2019-06-10$2.90$2.9020——
2019-06-07$2.70$2.70600——
2019-06-06$2.80$2.803,440——
2019-06-05$2.80$2.804,070——
2019-06-04$2.80$2.80650——
2019-06-03$2.70$2.700——
2019-05-31$2.70$2.70400——
2019-05-30$2.70$2.704,190——
2019-05-29$2.90$2.905,120——
2019-05-28$2.80$2.808,340——
2019-05-24$2.70$2.70700——
2019-05-23$2.50$2.502,000——
2019-05-22$2.60$2.602,290——
2019-05-21$2.70$2.703,660——
2019-05-20$2.70$2.701,220——
2019-05-17$2.60$2.605,500——
2019-05-16$2.60$2.603,850——
2019-05-15$2.60$2.6032,650——
2019-05-14$2.60$2.601,560——
2019-05-13$2.60$2.609,210——
2019-05-10$2.80$2.805,610——
2019-05-09$2.80$2.805,780——
2019-05-08$2.70$2.701,210——
2019-05-07$2.70$2.7012,270——
2019-05-06$2.70$2.701,210——
2019-05-03$2.80$2.808,860——
2019-05-02$2.60$2.604,050——
2019-05-01$2.60$2.601,600——
2019-04-30$2.60$2.604,510——
2019-04-29$2.70$2.7013,120——
2019-04-26$2.60$2.6021,080——
2019-04-25$2.60$2.6024,400——
2019-04-24$2.60$2.6016,580——
2019-04-23$2.50$2.509,820——
2019-04-22$2.50$2.507,710——
2019-04-18$2.40$2.402,020——
2019-04-17$2.40$2.402,100——
2019-04-16$2.50$2.507,010——
2019-04-15$2.30$2.3015,140——
2019-04-12$2.50$2.507,450——
2019-04-11$2.50$2.5010,570——
2019-04-10$2.50$2.5011,350——
2019-04-09$2.50$2.503,700——
2019-04-08$2.60$2.603,310——
2019-04-05$2.60$2.602,650——
2019-04-04$2.70$2.702,570——
2019-04-03$2.60$2.602,850——
2019-04-02$2.70$2.705,510——
2019-04-01$2.50$2.502,000——
2019-03-29$2.50$2.505,580——
2019-03-28$2.50$2.503,950——
2019-03-27$2.60$2.6011,000——
2019-03-26$2.50$2.504,200——
2019-03-25$2.50$2.501,250——
2019-03-22$2.50$2.502,490——
2019-03-21$2.60$2.6010,800——
2019-03-20$2.50$2.503,520——
2019-03-19$2.50$2.503,950——
2019-03-18$2.60$2.6011,150——
2019-03-15$2.60$2.607,110——
2019-03-14$2.50$2.509,060——
2019-03-13$2.50$2.501,020——
2019-03-12$2.70$2.701,640——
2019-03-11$2.60$2.606,400——
2019-03-08$2.60$2.602,530——
2019-03-07$2.60$2.603,190——
2019-03-06$2.70$2.706,690——
2019-03-05$2.90$2.901,480——
2019-03-04$2.90$2.905,980——
2019-03-01$2.80$2.801,580——
2019-02-28$2.90$2.9011,500——
2019-02-27$2.80$2.801,370——
2019-02-26$2.60$2.602,040——
2019-02-25$2.80$2.807,220——
2019-02-22$2.80$2.803,000——
2019-02-21$2.80$2.803,180——
2019-02-20$2.80$2.803,950——
2019-02-19$2.70$2.7037,340——
2019-02-15$3.30$3.309,470——
2019-02-14$3.10$3.1022,430——
2019-02-13$2.70$2.702,140——
2019-02-12$2.30$2.300——
2019-02-11$2.30$2.30800——
2019-02-08$2.30$2.301,070——
2019-02-07$2.50$2.503,330——
2019-02-06$2.70$2.702,030——
2019-02-05$2.70$2.7025,820——
2019-02-04$2.80$2.8010,460——
2019-02-01$2.50$2.506,750——
2019-01-31$2.30$2.302,910——
2019-01-30$2.40$2.402,310——
2019-01-29$2.40$2.406,600——
2019-01-28$2.40$2.4014,690——
2019-01-25$2.30$2.301,720——
2019-01-24$2.20$2.20100——
2019-01-23$2.20$2.202,100——
2019-01-22$2.20$2.2050——
2019-01-18$2.20$2.208,310——
2019-01-17$2.20$2.201,760——
2019-01-16$2.20$2.201,880——
2019-01-15$2.30$2.305,720——
2019-01-14$2.30$2.30140——
2019-01-11$2.40$2.4026,860——
2019-01-10$2.30$2.302,210——
2019-01-09$2.30$2.30710——
2019-01-08$2.30$2.3014,770——
2019-01-07$2.20$2.202,780——
2019-01-04$2.10$2.101,930——
2019-01-03$2.00$2.00100——
2019-01-02$2.10$2.104,570——