Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
4.800
+0.370 (8.35%)
At close: Oct 8, 2025, 4:00 PM EDT
4.620
-0.180 (-3.75%)
After-hours: Oct 8, 2025, 6:07 PM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.45 | 5.06 | 4.37 | 4.80 | 4.80 | 8.35% | 45,944 |
| Oct 7, 2025 | 5.50 | 5.59 | 4.22 | 4.43 | 4.43 | -10.51% | 103,654 |
| Oct 6, 2025 | 4.29 | 4.95 | 4.22 | 4.95 | 4.95 | 17.86% | 49,156 |
| Oct 3, 2025 | 3.95 | 4.26 | 3.78 | 4.20 | 4.20 | 7.55% | 35,697 |
| Oct 2, 2025 | 3.70 | 3.99 | 3.45 | 3.91 | 3.91 | 9.54% | 30,314 |
| Oct 1, 2025 | 3.30 | 3.61 | 3.20 | 3.57 | 3.57 | 7.54% | 38,812 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.22 | 3.32 | 3.32 | 1.07% | 21,110 |
| Sep 29, 2025 | 3.54 | 3.65 | 3.07 | 3.28 | 3.28 | -5.48% | 28,153 |
| Sep 26, 2025 | 3.59 | 3.59 | 3.38 | 3.47 | 3.47 | -0.86% | 29,103 |
| Sep 25, 2025 | 3.39 | 3.77 | 3.22 | 3.50 | 3.50 | 1.16% | 93,569 |
| Sep 24, 2025 | 3.15 | 3.46 | 3.14 | 3.46 | 3.46 | 9.15% | 71,786 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.10 | 3.17 | 3.17 | -5.65% | 71,806 |
| Sep 22, 2025 | 2.94 | 3.51 | 2.85 | 3.36 | 3.36 | 16.67% | 189,816 |
| Sep 19, 2025 | 2.69 | 2.89 | 2.64 | 2.88 | 2.88 | 7.06% | 74,125 |
| Sep 18, 2025 | 2.69 | 2.70 | 2.60 | 2.69 | 2.69 | 3.46% | 22,959 |
| Sep 17, 2025 | 2.44 | 2.69 | 2.42 | 2.60 | 2.60 | 7.00% | 52,432 |
| Sep 16, 2025 | 2.40 | 2.53 | 2.26 | 2.43 | 2.43 | -0.82% | 13,448 |
| Sep 15, 2025 | 2.43 | 2.60 | 2.33 | 2.45 | 2.45 | - | 30,930 |
| Sep 12, 2025 | 2.55 | 2.60 | 2.41 | 2.45 | 2.45 | -3.54% | 32,728 |
| Sep 11, 2025 | 2.21 | 2.60 | 2.21 | 2.54 | 2.54 | 13.39% | 100,660 |
| Sep 10, 2025 | 2.14 | 2.36 | 2.14 | 2.24 | 2.24 | 2.75% | 54,094 |
| Sep 9, 2025 | 2.22 | 2.33 | 2.04 | 2.18 | 2.18 | -9.54% | 121,913 |
| Sep 8, 2025 | 2.51 | 2.75 | 2.25 | 2.41 | 2.41 | -10.07% | 200,634 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.64 | 2.68 | 2.68 | -7.27% | 392,412 |
| Sep 4, 2025 | 2.19 | 3.67 | 2.15 | 2.89 | 2.89 | 31.96% | 16,905,830 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -3.10% | 6,814 |
| Sep 2, 2025 | 2.10 | 2.45 | 2.07 | 2.26 | 2.26 | 9.71% | 64,963 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 1,934 |
| Aug 28, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.12 | 2.42% | 8,122 |
| Aug 27, 2025 | 2.15 | 2.19 | 2.03 | 2.07 | 2.07 | -2.36% | 25,591 |
| Aug 26, 2025 | 2.09 | 2.15 | 2.05 | 2.12 | 2.12 | 3.87% | 28,773 |
| Aug 25, 2025 | 1.92 | 2.25 | 1.92 | 2.04 | 2.04 | 6.86% | 87,375 |
| Aug 22, 2025 | 1.78 | 1.95 | 1.78 | 1.91 | 1.91 | 7.30% | 35,918 |
| Aug 21, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -3.78% | 6,258 |
| Aug 20, 2025 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | 1.31% | 6,686 |
| Aug 19, 2025 | 2.10 | 2.13 | 1.79 | 1.83 | 1.83 | -11.36% | 44,539 |
| Aug 18, 2025 | 2.00 | 2.13 | 1.94 | 2.06 | 2.06 | 4.57% | 47,520 |
| Aug 15, 2025 | 1.83 | 2.01 | 1.83 | 1.97 | 1.97 | 7.65% | 33,755 |
| Aug 14, 2025 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 8,882 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 6,976 |
| Aug 12, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | 1.80 | 3.15% | 16,470 |
| Aug 11, 2025 | 1.80 | 1.86 | 1.68 | 1.75 | 1.75 | -4.64% | 26,423 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.73 | 1.83 | 1.83 | -2.76% | 11,377 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.82 | 1.88 | 1.88 | -0.95% | 10,039 |
| Aug 6, 2025 | 1.94 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 29,935 |
| Aug 5, 2025 | 1.93 | 1.97 | 1.89 | 1.97 | 1.97 | 1.91% | 11,469 |
| Aug 4, 2025 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | -1.38% | 7,533 |
| Aug 1, 2025 | 2.00 | 2.05 | 1.93 | 1.96 | 1.96 | -2.49% | 14,737 |
| Jul 31, 2025 | 2.17 | 2.19 | 2.01 | 2.01 | 2.01 | -9.05% | 20,539 |
| Jul 30, 2025 | 2.19 | 2.26 | 2.09 | 2.21 | 2.21 | 2.27% | 12,745 |