POET Technologies Inc.
POETNASDAQTechnology● Active
$12.28
+$0.42(+3.54%)
Market Cap$1.6B
P/E Ratio—
52W High$20.81
52W Low$3.87
POET Technologies Inc.（POET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
poet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.81
May 14, 2026
-41.0% from here
5-Year Low5Y
$0.7200
Nov 30, 2023
+1.6K% from low
IPO Priceadj.
$10.00
Jun 25, 2008
+22.8% since IPO
1 Year Ago
$4.21
Jun 9, 2025
+191.7% in 1Y
5 Years Ago
$9.60
Jun 9, 2021
+27.9% in 5Y
10 Years Ago
$7.20
Jun 9, 2016
+70.6% in 10Y
Historical Price Data · POET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.30 | $13.07 | $11.77 | $12.28 | $12.28 | 27.3M | -0.20% |
| Jun 5, 2026 | $14.56 | $14.79 | $11.80 | $11.86 | $11.86 | 57.2M | -18.54% |
| Jun 4, 2026 | $14.40 | $15.94 | $13.75 | $15.48 | $15.48 | 31.9M | +7.50% |
| Jun 3, 2026 | $13.86 | $15.82 | $13.22 | $15.38 | $15.38 | 55.6M | +10.97% |
| Jun 2, 2026 | $14.51 | $15.27 | $13.66 | $13.82 | $13.82 | 38.6M | -4.76% |
| Jun 1, 2026 | $11.98 | $14.43 | $11.62 | $13.89 | $13.89 | 46.5M | +15.94% |
| May 29, 2026 | $13.06 | $13.06 | $11.50 | $12.29 | $12.29 | 31.0M | -5.90% |
| May 28, 2026 | $13.07 | $13.55 | $12.62 | $13.26 | $13.26 | 21.1M | +1.45% |
| May 27, 2026 | $13.01 | $13.55 | $12.71 | $13.28 | $13.28 | 23.5M | +2.08% |
| May 26, 2026 | $15.07 | $15.08 | $13.11 | $13.35 | $13.35 | 46.1M | -11.41% |
| May 22, 2026 | $14.93 | $15.40 | $14.32 | $14.59 | $14.59 | 33.8M | -2.28% |
| May 21, 2026 | $13.99 | $15.33 | $13.84 | $14.82 | $14.82 | 50.8M | +5.93% |
| May 20, 2026 | $14.75 | $14.90 | $13.58 | $14.78 | $14.78 | 53.4M | +0.20% |
| May 19, 2026 | $13.78 | $13.83 | $11.82 | $13.07 | $13.07 | 76.7M | -5.15% |
| May 18, 2026 | $17.02 | $17.17 | $13.33 | $14.21 | $14.21 | 75.3M | -16.51% |
| May 15, 2026 | $18.32 | $20.27 | $15.95 | $15.97 | $15.97 | 100.6M | -12.83% |
| May 14, 2026 | $17.41 | $20.81 | $17.39 | $20.57 | $20.57 | 133.1M | +18.15% |
| May 13, 2026 | $14.41 | $14.75 | $12.94 | $14.37 | $14.37 | 49.9M | -0.28% |
| May 12, 2026 | $13.70 | $14.97 | $12.97 | $13.73 | $13.73 | 85.3M | +0.22% |
| May 11, 2026 | $12.09 | $14.36 | $11.51 | $13.90 | $13.90 | 83.7M | +14.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · POET
Jan 1 → Dec 31 · 6 years2026+84.4%$6.66 → $12.28
+84.4%
2025+1.4%$6.24 → $6.33
+1.4%
2024+489.1%$1.01 → $5.95
+489.1%
2023-69.3%$3.05 → $0.94
-69.3%
2022-59.2%$7.40 → $3.02
-59.2%
2021-28.3%$9.90 → $7.10
-28.3%
Best Year2024 · +489.1%
Worst Year2023 · -69.3%
Positive Years3 / 6
Avg Annual Return+69.7%
6Y Total Return+24.0%
6Y CAGR~+3.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in POET?
If you invested $1,000 in POET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,706
Total Return+70.6%
CAGR~+5.5% / yr
Profit+$706
Based on Jun 9, 2016 · $7.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
POET Technologies Inc.（POET）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
POET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
POET 历史股价FMP 日线复权 OHLCV