POET Technologies Stock Price History
NASDAQ: POETTechnologySemiconductorsUSD
6.97-0.07 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
POET price history at a glance
The price history for POET Technologies (POET) on this page begins on June 23, 2008, when the stock closed at $7.20; it most recently closed at $6.97 on October 5, 2026. The highest price in this record is $26.10, reached on April 14, 2014; the latest close is 73.3% below that peak. Across the 17 complete calendar years in the table, POET finished higher in 11 and lower in 6. Its best year was 2024 (+618.1%) and its worst was 2023 (-68.9%).
Over roughly 18 years the share price changed -3.2%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, POET has lost 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $26.10
- Date of high
- Apr 14, 2014
- Low since 2008
- $0.72
- Date of low
- Nov 27, 2023
- 52-week high
- $20.81
- 52-week low
- $3.87
- Last close
- $6.97
POET returns
1 week
-10.53%
1 month
-12.88%
3 months
-16.13%
6 months
-0.99%
Year to date
+10.11%
1 year
-8.65%
3 years
+141.18%
5 years
-15.00%
POET price return, excluding dividends.
POET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.97 | -2.65% |
| 2025 | 7.16 | +6.07% |
| 2024 | 6.75 | +618.09% |
| 2023 | 0.94 | -68.87% |
| 2022 | 3.02 | -57.46% |
| 2021 | 7.10 | +9.23% |
| 2020 | 6.50 | +116.67% |
| 2019 | 3.00 | +42.86% |
| 2018 | 2.10 | +23.53% |
| 2017 | 1.70 | -29.17% |
| 2016 | 2.40 | -67.57% |
| 2015 | 7.40 | -44.78% |
| 2014 | 13.40 | +179.17% |
| 2013 | 4.80 | -18.64% |
| 2012 | 5.90 | +90.32% |
| 2011 | 3.10 | +6.90% |
| 2010 | 2.90 | +26.09% |
| 2009 | 2.30 | +91.67% |
| 2008* | 1.20 | -83.33% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
POET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.25 | 7.26 | 6.87 | 6.97 | -0.99% | |
| 7.22 | 7.26 | 6.82 | 7.04 | -5.12% | |
| 7.54 | 7.60 | 7.24 | 7.42 | -3.76% | |
| 7.91 | 8.19 | 7.64 | 7.71 | -1.28% | |
| 7.82 | 7.83 | 7.49 | 7.81 | +0.26% | |
| 7.80 | 8.20 | 7.66 | 7.79 | +1.96% | |
| 7.56 | 7.80 | 7.39 | 7.64 | +2.14% | |
| 7.76 | 7.80 | 7.45 | 7.48 | -2.48% | |
| 7.71 | 7.93 | 7.54 | 7.67 | +3.51% | |
| 7.59 | 7.67 | 7.32 | 7.41 | -4.63% | |
| 7.88 | 7.94 | 7.68 | 7.77 | +0.26% | |
| 7.67 | 7.82 | 7.55 | 7.75 | -0.64% | |
| 8.10 | 8.14 | 7.80 | 7.80 | -4.53% | |
| 8.18 | 8.29 | 8.02 | 8.17 | -2.85% | |
| 8.13 | 8.65 | 8.01 | 8.41 | +7.82% | |
| 7.63 | 7.83 | 7.45 | 7.80 | +3.86% | |
| 7.69 | 7.77 | 7.46 | 7.51 | +1.49% | |
| 7.43 | 7.48 | 7.18 | 7.40 | +2.64% | |
| 7.43 | 7.51 | 7.20 | 7.21 | -2.96% | |
| 7.39 | 7.68 | 7.35 | 7.43 | -6.54% | |
| 7.76 | 8.11 | 7.67 | 7.95 | +4.61% | |
| 7.77 | 7.94 | 7.57 | 7.60 | -5.00% | |
| 8.20 | 8.33 | 7.96 | 8.00 | -3.73% | |
| 8.00 | 8.75 | 8.00 | 8.31 | +4.92% | |
| 7.47 | 7.93 | 7.38 | 7.92 | +8.05% | |
| 7.27 | 7.40 | 7.10 | 7.33 | +0.55% | |
| 7.13 | 7.30 | 7.02 | 7.29 | +2.68% | |
| 7.20 | 7.34 | 7.05 | 7.10 | -4.83% | |
| 7.55 | 7.69 | 7.40 | 7.46 | -0.53% | |
| 8.09 | 8.09 | 7.49 | 7.50 | -8.42% | |
| 8.37 | 8.42 | 8.10 | 8.19 | +1.36% | |
| 7.98 | 8.18 | 7.82 | 8.08 | 0.00% | |
| 7.99 | 8.09 | 7.83 | 8.08 | +4.26% | |
| 8.00 | 8.01 | 7.68 | 7.75 | -6.06% | |
| 8.30 | 8.43 | 8.14 | 8.25 | -0.24% | |
| 8.43 | 8.50 | 8.14 | 8.27 | -2.01% | |
| 8.56 | 8.67 | 8.08 | 8.44 | -0.47% | |
| 8.78 | 9.08 | 8.43 | 8.48 | -9.79% | |
| 9.74 | 10.00 | 9.29 | 9.40 | -1.88% | |
| 8.91 | 9.67 | 8.91 | 9.58 | +7.52% | |
| 8.80 | 9.50 | 8.70 | 8.91 | +0.45% | |
| 8.98 | 9.05 | 8.65 | 8.87 | +3.26% | |
| 8.54 | 8.68 | 8.38 | 8.59 | +0.35% | |
| 9.09 | 9.25 | 8.50 | 8.56 | -3.93% | |
| 8.99 | 9.17 | 8.61 | 8.91 | +4.45% | |
| 7.93 | 9.14 | 7.80 | 8.53 | +5.44% | |
| 8.24 | 8.53 | 8.06 | 8.09 | -5.60% | |
| 8.35 | 8.68 | 8.13 | 8.57 | +16.44% | |
| 6.72 | 7.40 | 6.65 | 7.36 | +5.29% | |
| 7.67 | 7.74 | 6.97 | 6.99 | -3.98% | |
| 6.76 | 7.30 | 6.68 | 7.28 | +14.29% | |
| 6.71 | 6.93 | 6.36 | 6.37 | -5.77% | |
| 6.71 | 6.80 | 6.28 | 6.76 | -4.65% | |
| 7.05 | 7.23 | 6.75 | 7.09 | +2.90% | |
| 7.53 | 7.55 | 6.86 | 6.89 | -9.34% | |
| 7.53 | 7.93 | 7.51 | 7.60 | -0.65% | |
| 8.06 | 8.21 | 7.63 | 7.65 | -8.60% | |
| 7.82 | 8.45 | 7.77 | 8.37 | +12.05% | |
| 7.57 | 7.75 | 7.35 | 7.47 | +1.08% | |
| 7.35 | 7.70 | 7.19 | 7.39 | -3.65% | |
| 7.93 | 8.06 | 7.47 | 7.67 | -7.26% | |
| 8.97 | 9.15 | 8.14 | 8.27 | -6.13% | |
| 8.38 | 8.85 | 8.25 | 8.81 | +10.13% | |
| 8.22 | 8.27 | 7.82 | 8.00 | -3.73% | |
| 8.57 | 8.60 | 8.24 | 8.31 | -4.48% | |
| 8.75 | 9.15 | 8.68 | 8.70 | +2.23% | |
| 8.24 | 8.82 | 8.13 | 8.51 | +2.90% | |
| 8.53 | 8.78 | 8.06 | 8.27 | -7.60% | |
| 8.92 | 9.25 | 8.77 | 8.95 | +2.17% | |
| 9.70 | 10.01 | 8.52 | 8.76 | -9.69% | |
| 9.96 | 10.07 | 9.53 | 9.70 | -5.64% | |
| 9.84 | 10.38 | 9.62 | 10.28 | +4.37% | |
| 9.58 | 10.06 | 8.68 | 9.85 | +4.34% | |
| 9.89 | 9.97 | 9.30 | 9.44 | -6.81% | |
| 11.10 | 11.10 | 9.59 | 10.13 | -4.97% | |
| 10.81 | 11.65 | 10.35 | 10.66 | -0.65% | |
| 11.25 | 11.71 | 10.61 | 10.73 | -11.25% | |
| 12.21 | 12.70 | 11.72 | 12.09 | -0.49% | |
| 12.25 | 12.36 | 11.59 | 12.15 | +1.67% | |
| 13.06 | 13.23 | 11.95 | 11.95 | -5.53% | |
| 13.55 | 14.18 | 12.54 | 12.65 | -9.19% | |
| 13.15 | 15.08 | 12.84 | 13.93 | +11.17% | |
| 11.14 | 12.93 | 11.02 | 12.53 | +11.38% | |
| 10.80 | 11.68 | 10.56 | 11.25 | +2.46% | |
| 10.90 | 11.82 | 10.75 | 10.98 | +1.95% | |
| 12.25 | 12.47 | 10.11 | 10.77 | -12.30% | |
| 12.31 | 13.07 | 11.77 | 12.28 | +3.54% | |
| 14.56 | 14.79 | 11.80 | 11.86 | -23.39% | |
| 14.40 | 15.94 | 13.75 | 15.48 | +0.65% | |
| 13.86 | 15.82 | 13.22 | 15.38 | +11.29% | |
| 14.51 | 15.27 | 13.66 | 13.82 | -0.50% | |
| 11.98 | 14.43 | 11.62 | 13.89 | +13.02% | |
| 13.06 | 13.06 | 11.50 | 12.29 | -7.32% | |
| 13.07 | 13.55 | 12.62 | 13.26 | -0.15% | |
| 13.01 | 13.55 | 12.71 | 13.28 | -0.52% | |
| 15.07 | 15.08 | 13.11 | 13.35 | -8.50% | |
| 14.93 | 15.40 | 14.32 | 14.59 | -1.55% | |
| 13.99 | 15.33 | 13.84 | 14.82 | +0.27% | |
| 14.75 | 14.90 | 13.58 | 14.78 | +13.08% | |
| 13.78 | 13.83 | 11.82 | 13.07 | -8.02% | |
| 17.02 | 17.17 | 13.33 | 14.21 | -11.02% | |
| 18.32 | 20.27 | 15.95 | 15.97 | -22.36% | |
| 17.41 | 20.81 | 17.39 | 20.57 | +43.15% | |
| 14.41 | 14.75 | 12.94 | 14.37 | +4.66% | |
| 13.70 | 14.97 | 12.97 | 13.73 | -1.22% | |
| 12.09 | 14.36 | 11.51 | 13.90 | +26.94% | |
| 9.81 | 11.83 | 9.81 | 10.95 | +14.30% | |
| 9.54 | 10.30 | 9.03 | 9.58 | -1.44% | |
| 9.51 | 10.12 | 8.85 | 9.72 | +5.54% | |
| 7.20 | 9.71 | 7.03 | 9.21 | +29.54% | |
| 7.53 | 7.86 | 7.07 | 7.11 | -2.74% | |
| 6.97 | 7.48 | 6.69 | 7.31 | +2.67% | |
| 6.53 | 7.20 | 6.38 | 7.12 | +7.88% | |
| 7.80 | 7.80 | 6.37 | 6.60 | -17.81% | |
| 7.54 | 8.84 | 7.54 | 8.03 | +1.01% | |
| 9.57 | 10.42 | 7.50 | 7.95 | -47.35% | |
| 13.56 | 15.50 | 12.40 | 15.10 | +28.84% | |
| 11.82 | 12.34 | 10.77 | 11.72 | -8.22% | |
| 11.53 | 12.95 | 11.31 | 12.77 | +24.59% | |
| 9.03 | 11.09 | 8.98 | 10.25 | +19.32% | |
| 7.32 | 9.38 | 7.32 | 8.59 | +18.32% | |
| 7.51 | 7.54 | 7.14 | 7.26 | -1.09% | |
| 7.04 | 7.41 | 7.00 | 7.34 | +5.31% | |
| 6.89 | 7.17 | 6.67 | 6.97 | +3.87% | |
| 7.50 | 7.61 | 6.57 | 6.71 | -8.08% | |
| 7.13 | 7.75 | 7.03 | 7.30 | +3.69% | |
| 6.24 | 7.14 | 6.22 | 7.04 | +15.79% | |
| 6.19 | 6.46 | 6.03 | 6.08 | -2.25% | |
| 6.47 | 6.51 | 6.10 | 6.22 | +4.36% | |
| 5.92 | 5.98 | 5.67 | 5.96 | -1.97% | |
| 6.11 | 6.40 | 6.02 | 6.08 | -0.49% | |
| 5.34 | 6.19 | 5.32 | 6.11 | +9.11% | |
| 5.99 | 6.19 | 5.56 | 5.60 | -5.72% | |
| 5.39 | 5.97 | 5.26 | 5.94 | +16.93% | |
| 5.23 | 5.25 | 4.87 | 5.08 | -2.12% | |
| 5.42 | 5.44 | 5.12 | 5.19 | -5.46% | |
| 5.94 | 5.94 | 5.44 | 5.49 | -10.00% | |
| 5.85 | 6.21 | 5.85 | 6.10 | +6.27% | |
| 5.91 | 6.11 | 5.72 | 5.74 | -5.28% | |
| 6.00 | 6.23 | 5.88 | 6.06 | +2.19% | |
| 6.11 | 6.35 | 5.81 | 5.93 | -4.82% | |
| 5.95 | 6.41 | 5.81 | 6.23 | +0.81% | |
| 6.49 | 6.64 | 6.17 | 6.18 | -5.94% | |
| 6.77 | 6.99 | 6.48 | 6.57 | -4.92% | |
| 7.13 | 7.45 | 6.65 | 6.91 | +1.17% | |
| 7.50 | 7.70 | 6.80 | 6.83 | -8.20% | |
| 7.65 | 8.27 | 7.31 | 7.44 | 0.00% | |
| 6.96 | 7.47 | 6.92 | 7.44 | +6.29% | |
| 6.71 | 7.23 | 6.62 | 7.00 | +4.63% | |
| 6.10 | 6.78 | 6.00 | 6.69 | +6.53% | |
| 6.49 | 7.10 | 6.26 | 6.28 | -5.42% | |
| 6.58 | 7.03 | 6.45 | 6.64 | -2.92% | |
| 7.21 | 7.28 | 6.78 | 6.84 | -2.84% | |
| 6.57 | 7.31 | 6.55 | 7.04 | +1.88% | |
| 5.98 | 6.92 | 5.91 | 6.91 | +15.17% | |
| 5.99 | 6.19 | 5.85 | 6.00 | -3.85% | |
| 6.26 | 6.35 | 5.97 | 6.24 | -1.89% | |
| 6.20 | 6.52 | 6.12 | 6.36 | +4.09% | |
| 5.63 | 6.14 | 5.61 | 6.11 | +10.69% | |
| 5.57 | 5.61 | 5.39 | 5.52 | -2.99% | |
| 5.47 | 5.97 | 5.47 | 5.69 | +2.15% | |
| 5.41 | 5.63 | 5.38 | 5.57 | -0.18% | |
| 5.58 | 5.82 | 5.48 | 5.58 | +1.09% | |
| 5.50 | 5.62 | 5.31 | 5.52 | -1.08% | |
| 5.65 | 5.85 | 5.50 | 5.58 | -1.24% | |
| 6.00 | 6.00 | 5.53 | 5.65 | -3.09% | |
| 6.00 | 6.03 | 5.68 | 5.83 | -0.17% | |
| 6.11 | 6.17 | 5.83 | 5.84 | -5.96% | |
| 5.75 | 6.23 | 5.70 | 6.21 | +5.79% | |
| 5.35 | 5.92 | 5.34 | 5.87 | +13.32% | |
| 5.39 | 5.55 | 5.13 | 5.18 | -7.66% | |
| 5.99 | 6.08 | 5.40 | 5.61 | -7.12% | |
| 6.14 | 6.23 | 5.71 | 6.04 | +3.42% | |
| 5.61 | 6.02 | 5.59 | 5.84 | +0.69% | |
| 5.80 | 6.21 | 5.70 | 5.80 | -2.52% | |
| 6.26 | 6.26 | 5.83 | 5.95 | -4.34% | |
| 6.78 | 6.79 | 6.15 | 6.22 | -8.39% | |
| 6.50 | 7.08 | 6.50 | 6.79 | +5.11% | |
| 6.90 | 7.05 | 6.43 | 6.46 | -6.51% | |
| 7.18 | 7.19 | 6.71 | 6.91 | -0.43% | |
| 7.70 | 7.71 | 6.93 | 6.94 | -17.08% | |
| 8.53 | 8.72 | 7.76 | 8.37 | +1.58% | |
| 7.97 | 9.14 | 7.87 | 8.24 | -0.72% | |
| 8.46 | 8.64 | 7.98 | 8.30 | -0.12% | |
| 8.30 | 8.73 | 8.16 | 8.31 | +2.72% | |
| 7.00 | 8.26 | 6.88 | 8.09 | +13.31% | |
| 7.30 | 7.59 | 6.94 | 7.14 | -0.97% | |
| 7.16 | 7.34 | 6.77 | 7.21 | -2.44% | |
| 7.26 | 7.84 | 7.23 | 7.39 | +1.51% | |
| 7.34 | 7.41 | 7.01 | 7.28 | -2.28% | |
| 7.18 | 7.75 | 7.10 | 7.45 | +1.36% | |
| 7.43 | 7.50 | 7.23 | 7.35 | -1.08% | |
| 7.29 | 7.48 | 7.04 | 7.43 | +3.77% | |
| 6.66 | 7.19 | 6.49 | 7.16 | +13.11% | |
| 6.45 | 6.50 | 6.19 | 6.33 | -2.91% | |
| 6.61 | 6.87 | 6.49 | 6.52 | -0.31% | |
| 6.75 | 7.41 | 6.46 | 6.54 | -3.96% | |
| 6.96 | 6.99 | 6.56 | 6.81 | -2.99% | |
| 7.16 | 7.16 | 6.66 | 7.02 | -1.82% | |
| 7.36 | 7.58 | 7.02 | 7.15 | -6.04% | |
| 7.00 | 7.90 | 6.92 | 7.61 | +12.24% | |
| 6.23 | 6.83 | 6.18 | 6.78 | +10.60% | |
| 6.10 | 6.52 | 6.10 | 6.13 | +2.68% | |
| 6.23 | 6.59 | 5.96 | 5.97 | -1.65% | |
| 5.86 | 6.19 | 5.81 | 6.07 | +2.19% | |
| 6.50 | 6.59 | 5.85 | 5.94 | -8.62% | |
| 7.11 | 7.15 | 6.50 | 6.50 | -9.97% | |
| 7.09 | 7.48 | 6.89 | 7.22 | +0.98% | |
| 6.82 | 7.30 | 6.75 | 7.15 | +3.62% | |
| 6.10 | 6.94 | 6.05 | 6.90 | +10.75% | |
| 6.24 | 6.39 | 5.96 | 6.23 | +2.98% | |
| 6.18 | 6.27 | 5.90 | 6.05 | -5.02% | |
| 5.98 | 6.55 | 5.81 | 6.37 | +5.99% | |
| 5.39 | 6.08 | 5.19 | 6.01 | +28.42% | |
| 4.77 | 4.96 | 4.65 | 4.68 | +1.52% | |
| 4.79 | 4.87 | 4.60 | 4.61 | -6.87% | |
| 4.92 | 5.05 | 4.89 | 4.95 | +2.27% | |
| 4.83 | 4.90 | 4.56 | 4.84 | +3.64% | |
| 4.59 | 4.74 | 4.36 | 4.67 | +0.86% | |
| 4.30 | 4.66 | 4.25 | 4.63 | +8.43% | |
| 4.10 | 4.33 | 3.87 | 4.27 | +1.67% | |
| 4.56 | 4.75 | 4.17 | 4.20 | -1.18% | |
| 4.32 | 4.39 | 4.16 | 4.25 | -0.93% | |
| 4.09 | 4.38 | 4.07 | 4.29 | +2.88% | |
| 4.39 | 4.50 | 4.11 | 4.17 | -5.23% | |
| 4.20 | 4.84 | 4.18 | 4.40 | -6.38% | |
| 4.90 | 4.99 | 4.58 | 4.70 | -6.93% | |
| 5.28 | 5.37 | 4.91 | 5.05 | -4.54% | |
| 5.38 | 5.48 | 5.13 | 5.29 | +0.19% | |
| 5.71 | 5.74 | 5.25 | 5.28 | -2.04% | |
| 5.11 | 5.44 | 4.97 | 5.39 | +1.32% | |
| 6.13 | 6.15 | 5.30 | 5.32 | -11.92% | |
| 6.07 | 6.10 | 5.86 | 6.04 | +1.51% | |
| 6.25 | 6.45 | 5.80 | 5.95 | -9.85% | |
| 6.82 | 7.30 | 6.52 | 6.60 | +2.48% | |
| 6.49 | 6.76 | 6.28 | 6.44 | +0.94% | |
| 6.55 | 6.65 | 6.36 | 6.38 | -3.77% | |
| 7.12 | 7.12 | 6.50 | 6.63 | -6.22% | |
| 7.55 | 7.58 | 7.02 | 7.07 | -4.59% | |
| 8.21 | 8.22 | 7.37 | 7.41 | -9.96% | |
| 7.58 | 8.59 | 7.51 | 8.23 | +12.59% | |
| 7.28 | 7.94 | 7.12 | 7.31 | -0.81% | |
| 7.74 | 8.65 | 7.01 | 7.37 | -1.07% | |
| 7.90 | 8.17 | 7.29 | 7.45 | -1.84% | |
| 7.19 | 7.90 | 7.00 | 7.59 | +8.12% | |
| 7.40 | 7.56 | 6.98 | 7.02 | -7.14% | |
| 8.56 | 8.84 | 7.54 | 7.56 | -9.13% | |
| 9.37 | 9.41 | 7.91 | 8.32 | -8.07% | |
| 8.00 | 9.40 | 7.89 | 9.05 | +7.35% | |
| 7.98 | 8.54 | 7.41 | 8.43 | +10.48% | |
| 8.52 | 8.52 | 7.25 | 7.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POET chart for longer ranges.