$8.56
-0.350 (-3.93%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.28 | $9.25 | Monday, 10th Aug 2026 POET stock ended at $8.56. This is 3.93% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 8.82% from a day low at $8.50 to a day high of $9.25. |
| 90 days | $6.28 | $20.81 | |
| 52 weeks | $3.87 | $20.81 |
Historical POET Technologies Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $9.12 | $9.25 | $8.50 | $8.56 | 13 982 554 |
| Aug 07, 2026 | $8.99 | $9.17 | $8.61 | $8.91 | 16 996 116 |
| Aug 06, 2026 | $7.93 | $9.14 | $7.80 | $8.53 | 18 904 700 |
| Aug 05, 2026 | $8.24 | $8.53 | $8.06 | $8.09 | 9 785 100 |
| Aug 04, 2026 | $8.35 | $8.68 | $8.13 | $8.57 | 24 487 313 |
| Aug 03, 2026 | $6.72 | $7.40 | $6.65 | $7.36 | 9 933 000 |
| Jul 31, 2026 | $7.68 | $7.73 | $6.97 | $6.99 | 11 604 712 |
| Jul 30, 2026 | $6.76 | $7.30 | $6.68 | $7.28 | 9 890 979 |
| Jul 29, 2026 | $6.69 | $6.93 | $6.37 | $6.37 | 9 544 463 |
| Jul 28, 2026 | $6.71 | $6.80 | $6.28 | $6.76 | 10 625 169 |
| Jul 27, 2026 | $7.02 | $7.23 | $6.75 | $7.09 | 9 572 571 |
| Jul 24, 2026 | $7.41 | $7.55 | $6.86 | $6.89 | 13 598 285 |
| Jul 23, 2026 | $7.52 | $7.93 | $7.51 | $7.60 | 8 657 822 |
| Jul 22, 2026 | $8.03 | $8.21 | $7.63 | $7.65 | 12 099 297 |
| Jul 21, 2026 | $7.85 | $8.45 | $7.77 | $8.37 | 14 011 822 |
| Jul 20, 2026 | $7.55 | $7.74 | $7.35 | $7.47 | 9 861 061 |
| Jul 17, 2026 | $7.35 | $7.70 | $7.19 | $7.39 | 14 423 007 |
| Jul 16, 2026 | $7.94 | $8.06 | $7.47 | $7.67 | 16 399 541 |
| Jul 15, 2026 | $8.97 | $9.15 | $8.14 | $8.27 | 14 941 769 |
| Jul 14, 2026 | $8.38 | $8.85 | $8.25 | $8.81 | 13 530 396 |
| Jul 13, 2026 | $8.18 | $8.27 | $7.82 | $8.00 | 11 645 311 |
| Jul 10, 2026 | $8.57 | $8.60 | $8.24 | $8.31 | 8 374 176 |
| Jul 09, 2026 | $8.81 | $9.15 | $8.68 | $8.70 | 11 708 794 |
| Jul 08, 2026 | $8.30 | $8.82 | $8.13 | $8.51 | 10 472 055 |
| Jul 07, 2026 | $8.50 | $8.78 | $8.06 | $8.27 | 12 489 328 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use POET stock historical prices to predict future price movements?
Trend Analysis: Examine the POET stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the POET stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy POET