POET Technologies Inc. (POET) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
POET Historical Performance
Short-Term Returns
POET Stock Price Trajectory (2011–2026)
As of May 8, 2026, POET Technologies Inc. (POET) trades at $9.58, representing a +120.7% return over the past year. The stock has delivered a +26.1% total return over five years (+4.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.10 on April 17, 2014. From this peak, POET has corrected -63.3%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+75.6% 1Y), LITE (+1247.8% 1Y), and COHR (+358.5% 1Y), POET has underperformed the peer group average. Compare POET vs IPGP →
POET Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.56 | 10.30 | 9.03 | 9.58 | 42.30M | -1.44% |
| 2026-05-06 | 9.51 | 10.12 | 8.85 | 9.72 | 66.43M | +5.54% |
| 2026-05-05 | 7.19 | 9.71 | 7.03 | 9.21 | 82.19M | +29.54% |
| 2026-05-04 | 7.53 | 7.86 | 7.07 | 7.11 | 32.66M | -2.74% |
| 2026-05-01 | 6.96 | 7.47 | 6.70 | 7.31 | 25.55M | +2.67% |
| 2026-04-30 | 6.53 | 7.20 | 6.38 | 7.12 | 28.92M | +7.88% |
| 2026-04-29 | 7.79 | 7.80 | 6.37 | 6.60 | 66.73M | -17.81% |
| 2026-04-28 | 7.54 | 8.84 | 7.54 | 8.03 | 80.36M | +1.01% |
| 2026-04-27 | 9.59 | 10.42 | 7.50 | 7.95 | 193.18M | -47.35% |
| 2026-04-24 | 13.56 | 15.50 | 12.40 | 15.10 | 76.99M | +28.84% |
| 2026-04-23 | 11.81 | 12.34 | 10.77 | 11.72 | 45.37M | -8.22% |
| 2026-04-22 | 11.53 | 12.95 | 11.31 | 12.77 | 83.20M | +24.59% |
| 2026-04-21 | 9.03 | 11.08 | 8.98 | 10.25 | 57.69M | +19.32% |
| 2026-04-20 | 7.34 | 9.38 | 7.32 | 8.59 | 44.47M | +18.32% |
| 2026-04-17 | 7.50 | 7.54 | 7.14 | 7.26 | 9.23M | -1.09% |
| 2026-04-16 | 7.04 | 7.41 | 7.00 | 7.34 | 10.21M | +5.31% |
| 2026-04-15 | 6.88 | 7.17 | 6.67 | 6.97 | 10.35M | +3.87% |
| 2026-04-14 | 7.45 | 7.61 | 6.57 | 6.71 | 22.57M | -8.08% |
| 2026-04-13 | 7.20 | 7.75 | 7.03 | 7.30 | 21.28M | +3.69% |
| 2026-04-10 | 6.29 | 7.14 | 6.22 | 7.04 | 17.76M | +15.79% |
| 2026-04-09 | 6.19 | 6.46 | 6.03 | 6.08 | 6.74M | -2.25% |
| 2026-04-08 | 6.47 | 6.51 | 6.10 | 6.22 | 6.91M | +4.36% |
| 2026-04-07 | 5.95 | 5.98 | 5.67 | 5.96 | 6.78M | -1.97% |
| 2026-04-06 | 6.09 | 6.40 | 6.01 | 6.08 | 7.57M | -0.49% |
| 2026-04-02 | 5.33 | 6.19 | 5.32 | 6.11 | 9.31M | +9.11% |
| 2026-04-01 | 5.99 | 6.19 | 5.56 | 5.60 | 10.02M | -5.72% |
| 2026-03-31 | 5.39 | 5.97 | 5.26 | 5.94 | 11.90M | +16.93% |
| 2026-03-30 | 5.22 | 5.25 | 4.87 | 5.08 | 8.80M | -2.12% |
| 2026-03-27 | 5.42 | 5.44 | 5.12 | 5.19 | 7.82M | -5.46% |
| 2026-03-26 | 5.90 | 5.91 | 5.44 | 5.49 | 9.57M | -10.00% |
See POET's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs POET Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare POET vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonPOET — Frequently Asked Questions
Quick answers to the most common questions about buying POET stock.
How has POET stock performed recently?
POET returned +120.7% over the past year, beating its 5-year annualized CAGR of +4.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is POET's all-time high price?
POET Technologies Inc. reached $26.10 on 2014-04-17. The 52-week high is $15.50. Current 1-year return of +120.7% places the stock closer to historical peaks.
Where can I download POET historical price data?
This page provides POET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.