POET Technologies Inc. - Common Shares (POET)

Historical Prices For POET Technologies Inc. - Common Shares (POET)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.28	7.94	7.12	7.31	11,182,653	7.31
10/22/2025	7.74	8.65	7.01	7.37	25,046,518	7.37
10/21/2025	7.89	8.17	7.29	7.45	11,689,398	7.45
10/20/2025	7.19	7.89	7.00	7.59	12,230,176	7.59
10/17/2025	7.40	7.56	6.98	7.02	10,389,879	7.02
10/16/2025	8.56	8.84	7.54	7.56	12,751,690	7.56
10/15/2025	9.36	9.41	7.91	8.32	21,001,360	8.32
10/14/2025	8.00	9.40	7.89	9.05	20,210,543	9.05
10/13/2025	7.98	8.54	7.41	8.43	18,528,752	8.43
10/10/2025	8.51	8.52	7.25	7.63	29,694,613	7.63
10/09/2025	9.26	9.41	8.41	8.82	32,368,385	8.82
10/08/2025	8.53	9.22	8.01	9.22	59,025,284	9.22
10/07/2025	6.73	8.13	6.47	7.88	40,265,823	7.88
10/06/2025	6.37	6.57	6.21	6.38	5,038,243	6.38
10/03/2025	6.51	6.63	6.07	6.22	4,349,312	6.22
10/02/2025	6.26	6.60	6.12	6.50	5,995,680	6.50
10/01/2025	5.53	6.09	5.45	5.94	4,431,814	5.94
9/30/2025	5.48	5.73	5.38	5.54	3,123,479	5.54
9/29/2025	5.85	5.91	5.28	5.49	4,525,042	5.49
9/26/2025	6.59	6.59	5.70	5.76	5,546,972	5.76
9/25/2025	6.04	6.82	6.00	6.19	7,515,856	6.19
9/24/2025	6.57	6.70	6.01	6.05	6,691,677	6.05
9/23/2025	5.24	6.20	5.24	6.00	8,282,833	6.00
9/22/2025	5.15	5.21	5.03	5.16	1,338,325	5.16
9/19/2025	5.20	5.32	5.08	5.16	1,713,272	5.16
9/18/2025	5.18	5.33	5.17	5.24	1,126,295	5.24
9/17/2025	5.13	5.18	4.95	5.14	1,264,461	5.14
9/16/2025	5.10	5.18	5.02	5.11	938,078	5.11
9/15/2025	5.20	5.22	5.01	5.14	1,414,801	5.14
9/12/2025	5.43	5.43	5.14	5.24	1,057,933	5.24
9/11/2025	5.65	5.75	5.30	5.33	1,681,248	5.33
9/10/2025	5.30	5.62	5.29	5.60	1,386,734	5.60
9/09/2025	5.34	5.41	5.26	5.33	683,814	5.33
9/08/2025	5.32	5.46	5.28	5.35	917,646	5.35
9/05/2025	5.30	5.33	5.15	5.28	505,111	5.28
9/04/2025	5.07	5.28	5.07	5.25	777,841	5.25
9/03/2025	5.28	5.34	5.03	5.16	993,805	5.16
9/02/2025	5.17	5.33	5.05	5.30	1,167,977	5.30
8/29/2025	5.73	5.75	5.30	5.36	2,074,675	5.36
8/28/2025	5.37	5.75	5.34	5.65	1,765,323	5.65
8/27/2025	5.40	5.48	5.28	5.38	940,632	5.38
8/26/2025	5.30	5.52	5.30	5.42	770,799	5.42
8/25/2025	5.47	5.69	5.30	5.35	1,597,049	5.35
8/22/2025	5.07	5.38	4.97	5.34	1,335,381	5.34
8/21/2025	4.84	5.08	4.84	5.07	750,317	5.07
8/20/2025	4.82	4.95	4.68	4.94	1,274,665	4.94
8/19/2025	5.00	5.10	4.87	4.90	1,162,821	4.90
8/18/2025	4.96	5.10	4.80	5.06	1,541,765	5.06
8/15/2025	5.01	5.10	4.93	5.04	924,697	5.04
8/14/2025	5.00	5.11	4.93	5.09	1,556,966	5.09
8/13/2025	5.08	5.23	5.01	5.22	1,221,759	5.22
8/12/2025	5.31	5.40	4.90	5.10	3,791,738	5.10
8/11/2025	5.54	5.76	5.48	5.52	1,573,881	5.52
8/08/2025	5.35	5.53	5.31	5.49	1,149,625	5.49
8/07/2025	5.48	5.48	5.25	5.36	1,321,883	5.36
8/06/2025	5.54	5.58	5.27	5.42	1,390,580	5.42
8/05/2025	5.88	5.88	5.47	5.51	1,425,236	5.51
8/04/2025	5.50	5.83	5.47	5.81	1,528,236	5.81
8/01/2025	5.33	5.46	5.21	5.40	1,663,463	5.40
7/31/2025	5.82	5.94	5.48	5.50	1,853,500	5.50
7/30/2025	5.75	6.08	5.63	5.75	2,483,444	5.75
7/29/2025	5.89	5.93	5.63	5.72	2,335,239	5.72
7/28/2025	6.32	6.43	5.84	5.87	3,230,176	5.87
7/25/2025	6.26	6.32	6.02	6.23	1,866,816	6.23
7/24/2025	6.66	6.73	6.23	6.24	2,754,125	6.24