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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.50$6.503,350——
2020-12-30$6.40$6.4012,630——
2020-12-29$6.50$6.5084,120——
2020-12-28$7.00$7.0063,310——
2020-12-24$6.10$6.1040,720——
2020-12-23$5.50$5.5026,880——
2020-12-22$5.20$5.2014,520——
2020-12-21$5.60$5.6031,100——
2020-12-18$4.60$4.609,110——
2020-12-17$4.60$4.6014,860——
2020-12-16$4.40$4.406,010——
2020-12-15$4.60$4.603,320——
2020-12-14$4.70$4.7023,520——
2020-12-11$4.50$4.501,990——
2020-12-10$4.20$4.206,090——
2020-12-09$4.30$4.3015,270——
2020-12-08$4.50$4.5039,390——
2020-12-07$4.00$4.00660——
2020-12-04$3.90$3.90790——
2020-12-03$3.90$3.909,250——
2020-12-02$3.80$3.801,800——
2020-12-01$3.80$3.8067,330——
2020-11-30$4.10$4.1024,480——
2020-11-27$4.10$4.10530——
2020-11-25$4.10$4.104,130——
2020-11-24$4.20$4.2018,230——
2020-11-23$3.90$3.9037,920——
2020-11-20$3.60$3.6011,890——
2020-11-19$3.70$3.7026,410——
2020-11-18$3.80$3.8016,270——
2020-11-17$3.80$3.807,580——
2020-11-16$3.80$3.808,420——
2020-11-13$3.80$3.8014,580——
2020-11-12$3.80$3.803,150——
2020-11-11$3.90$3.903,880——
2020-11-10$4.00$4.005,160——
2020-11-09$4.10$4.107,680——
2020-11-06$3.80$3.8022,600——
2020-11-05$3.90$3.9018,040——
2020-11-04$4.20$4.205,160——
2020-11-03$4.10$4.103,130——
2020-11-02$4.20$4.2010,990——
2020-10-30$4.10$4.105,730——
2020-10-29$4.30$4.305,280——
2020-10-28$4.00$4.005,860——
2020-10-27$4.30$4.303,070——
2020-10-26$4.20$4.202,240——
2020-10-23$4.40$4.401,610——
2020-10-22$4.60$4.6014,460——
2020-10-21$4.30$4.301,350——
2020-10-20$4.40$4.403,100——
2020-10-19$4.30$4.30720——
2020-10-16$4.30$4.303,770——
2020-10-15$4.10$4.10810——
2020-10-14$4.20$4.20420——
2020-10-13$4.30$4.301,820——
2020-10-12$4.30$4.302,060——
2020-10-09$4.40$4.404,330——
2020-10-08$4.30$4.3012,460——
2020-10-07$4.20$4.2011,980——
2020-10-06$4.10$4.102,500——
2020-10-05$4.10$4.10470——
2020-10-02$4.10$4.1010,540——
2020-10-01$4.00$4.006,680——
2020-09-30$4.00$4.009,240——
2020-09-29$4.10$4.107,820——
2020-09-28$4.00$4.001,560——
2020-09-25$3.90$3.9070——
2020-09-24$3.80$3.8015,260——
2020-09-23$3.80$3.80960——
2020-09-22$4.00$4.002,070——
2020-09-21$4.10$4.1017,790——
2020-09-18$4.10$4.102,170——
2020-09-17$4.20$4.202,760——
2020-09-16$4.30$4.3019,900——
2020-09-15$4.20$4.206,810——
2020-09-14$4.10$4.106,700——
2020-09-11$4.20$4.2012,930——
2020-09-10$4.30$4.3010,170——
2020-09-09$4.40$4.4023,000——
2020-09-08$3.90$3.901,420——
2020-09-04$3.80$3.807,410——
2020-09-03$3.80$3.808,020——
2020-09-02$4.00$4.002,050——
2020-09-01$4.00$4.0016,760——
2020-08-31$4.00$4.0029,920——
2020-08-28$3.90$3.9011,770——
2020-08-27$3.70$3.704,960——
2020-08-26$3.90$3.904,010——
2020-08-25$3.80$3.802,870——
2020-08-24$3.90$3.904,840——
2020-08-21$3.90$3.9010,630——
2020-08-20$4.20$4.201,860——
2020-08-19$3.70$3.70650——
2020-08-18$3.80$3.805,670——
2020-08-17$3.70$3.706,360——
2020-08-14$3.80$3.8011,260——
2020-08-13$3.90$3.90900——
2020-08-12$4.00$4.001,540——
2020-08-11$4.20$4.20350——
2020-08-10$4.20$4.2010,360——
2020-08-07$4.30$4.306,040——
2020-08-06$4.20$4.20920——
2020-08-05$4.30$4.303,610——
2020-08-04$4.30$4.30130——
2020-08-03$4.30$4.301,320——
2020-07-31$4.30$4.3018,620——
2020-07-30$4.30$4.301,380——
2020-07-29$4.30$4.306,990——
2020-07-28$4.40$4.401,030——
2020-07-27$4.00$4.00880——
2020-07-24$4.00$4.002,130——
2020-07-23$4.10$4.1011,810——
2020-07-22$4.30$4.301,570——
2020-07-21$4.30$4.304,080——
2020-07-20$4.20$4.201,880——
2020-07-17$4.30$4.303,740——
2020-07-16$4.30$4.305,770——
2020-07-15$4.30$4.306,710——
2020-07-14$4.20$4.205,670——
2020-07-13$4.30$4.302,630——
2020-07-10$4.40$4.405,310——
2020-07-09$4.30$4.309,360——
2020-07-08$4.30$4.3014,910——
2020-07-07$4.40$4.4011,870——
2020-07-06$4.40$4.4036,570——
2020-07-02$4.60$4.6043,120——
2020-07-01$4.60$4.6012,840——
2020-06-30$4.70$4.7076,610——
2020-06-29$3.90$3.909,040——
2020-06-26$4.00$4.002,100——
2020-06-25$4.20$4.20510——
2020-06-24$4.10$4.10360——
2020-06-23$4.20$4.20560——
2020-06-22$4.20$4.20430——
2020-06-19$4.20$4.205,210——
2020-06-18$4.00$4.004,630——
2020-06-17$4.10$4.1027,420——
2020-06-16$4.20$4.201,540——
2020-06-15$4.20$4.201,030——
2020-06-12$4.20$4.203,580——
2020-06-11$3.90$3.902,090——
2020-06-10$4.10$4.101,470——
2020-06-09$4.10$4.103,400——
2020-06-08$4.40$4.406,350——
2020-06-05$4.30$4.302,360——
2020-06-04$3.90$3.9039,090——
2020-06-03$4.50$4.5016,020——
2020-06-02$3.90$3.901,440——
2020-06-01$3.90$3.905,620——
2020-05-29$3.70$3.706,910——
2020-05-28$3.70$3.707,560——
2020-05-27$3.80$3.802,160——
2020-05-26$3.70$3.702,020——
2020-05-22$3.80$3.80800——
2020-05-21$3.70$3.70850——
2020-05-20$3.60$3.6019,240——
2020-05-19$3.80$3.801,950——
2020-05-18$3.70$3.70720——
2020-05-15$3.70$3.70720——
2020-05-14$3.80$3.80890——
2020-05-13$3.70$3.707,090——
2020-05-12$3.90$3.904,260——
2020-05-11$4.00$4.006,540——
2020-05-08$4.20$4.2016,580——
2020-05-07$4.20$4.201,100——
2020-05-06$4.00$4.003,730——
2020-05-05$4.20$4.203,320——
2020-05-04$4.20$4.207,070——
2020-05-01$4.10$4.106,480——
2020-04-30$4.20$4.209,830——
2020-04-29$4.20$4.2013,110——
2020-04-28$4.00$4.0011,290——
2020-04-27$3.70$3.70300——
2020-04-24$3.70$3.702,510——
2020-04-23$3.60$3.60320——
2020-04-22$3.60$3.6070——
2020-04-21$3.60$3.60740——
2020-04-20$3.70$3.702,470——
2020-04-17$3.80$3.808,760——
2020-04-16$3.70$3.701,370——
2020-04-15$3.60$3.601,460——
2020-04-14$3.70$3.7011,450——
2020-04-13$3.70$3.707,190——
2020-04-09$3.70$3.7021,720——
2020-04-08$3.70$3.703,120——
2020-04-07$3.60$3.6012,920——
2020-04-06$3.60$3.6012,630——
2020-04-03$3.50$3.508,320——
2020-04-02$3.30$3.302,810——
2020-04-01$2.60$2.607,240——
2020-03-31$3.00$3.005,010——
2020-03-30$2.90$2.909,830——
2020-03-27$2.60$2.6015,490——
2020-03-26$2.60$2.6014,070——
2020-03-25$2.50$2.5011,540——
2020-03-24$2.30$2.304,440——
2020-03-23$2.20$2.206,800——
2020-03-20$2.30$2.3025,520——
2020-03-19$2.00$2.003,570——
2020-03-18$1.70$1.709,550——
2020-03-17$2.20$2.2024,880——
2020-03-16$2.20$2.2036,660——
2020-03-13$2.60$2.603,580——
2020-03-12$2.60$2.6014,120——
2020-03-11$3.10$3.102,890——
2020-03-10$3.00$3.008,730——
2020-03-09$3.10$3.1031,600——
2020-03-06$3.60$3.603,750——
2020-03-05$3.80$3.807,840——
2020-03-04$4.20$4.205,980——
2020-03-03$4.00$4.0011,670——
2020-03-02$4.00$4.0027,740——
2020-02-28$3.70$3.7013,300——
2020-02-27$3.60$3.6030,820——
2020-02-26$4.00$4.0016,360——
2020-02-25$3.80$3.80400——
2020-02-24$3.90$3.9010,050——
2020-02-21$4.10$4.1039,510——
2020-02-20$3.80$3.8046,590——
2020-02-19$4.10$4.1038,090——
2020-02-18$3.80$3.8013,180——
2020-02-14$3.40$3.402,370——
2020-02-13$3.30$3.302,760——
2020-02-12$3.20$3.209,890——
2020-02-11$3.30$3.308,340——
2020-02-10$3.20$3.207,630——
2020-02-07$3.30$3.3010,800——
2020-02-06$3.30$3.301,100——
2020-02-05$3.20$3.205,160——
2020-02-04$3.00$3.0019,590——
2020-02-03$3.10$3.1039,650——
2020-01-31$2.80$2.801,460——
2020-01-30$2.80$2.8014,210——
2020-01-29$2.80$2.801,350——
2020-01-28$2.80$2.801,690——
2020-01-27$2.80$2.8021,200——
2020-01-24$2.80$2.804,700——
2020-01-23$2.80$2.8013,000——
2020-01-22$2.80$2.80620——
2020-01-21$2.90$2.9024,250——
2020-01-17$2.90$2.902,000——
2020-01-16$2.90$2.903,080——
2020-01-15$2.90$2.90250——
2020-01-14$3.00$3.004,670——
2020-01-13$3.00$3.001,240——
2020-01-10$3.20$3.2039,250——
2020-01-09$3.00$3.0014,720——
2020-01-08$2.90$2.904,860——
2020-01-07$2.80$2.80820——
2020-01-06$3.00$3.0016,030——
2020-01-03$3.00$3.004,190——
2020-01-02$2.90$2.908,610——