Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.960
-0.050 (-2.49%)
Aug 1, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.15 | 2.18 | 2.06 | 2.16 | 2.16 | 0.05% | 12,913 |
| Jul 28, 2025 | 2.11 | 2.19 | 2.09 | 2.16 | 2.16 | 2.37% | 4,803 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -2.81% | 9,234 |
| Jul 24, 2025 | 2.09 | 2.18 | 2.05 | 2.17 | 2.17 | 3.88% | 53,357 |
| Jul 23, 2025 | 2.22 | 2.22 | 2.05 | 2.09 | 2.09 | -4.57% | 15,574 |
| Jul 22, 2025 | 2.13 | 2.25 | 2.02 | 2.19 | 2.19 | 1.86% | 48,652 |
| Jul 21, 2025 | 2.10 | 2.21 | 2.09 | 2.15 | 2.15 | 3.22% | 29,461 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 1.12% | 10,385 |
| Jul 17, 2025 | 1.99 | 2.09 | 1.96 | 2.06 | 2.06 | 5.10% | 67,718 |
| Jul 16, 2025 | 1.91 | 2.01 | 1.86 | 1.96 | 1.96 | 3.87% | 53,649 |
| Jul 15, 2025 | 1.85 | 1.95 | 1.82 | 1.89 | 1.89 | 0.91% | 33,927 |
| Jul 14, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 18,214 |
| Jul 11, 2025 | 1.88 | 1.96 | 1.81 | 1.89 | 1.89 | -1.56% | 51,258 |
| Jul 10, 2025 | 1.90 | 1.97 | 1.85 | 1.92 | 1.92 | 2.13% | 43,689 |
| Jul 9, 2025 | 1.89 | 1.92 | 1.82 | 1.88 | 1.88 | -0.53% | 8,941 |
| Jul 8, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 2.16% | 29,866 |
| Jul 7, 2025 | 1.83 | 1.91 | 1.80 | 1.85 | 1.85 | -1.07% | 29,470 |
| Jul 3, 2025 | 1.91 | 1.93 | 1.80 | 1.87 | 1.87 | 1.08% | 38,070 |
| Jul 2, 2025 | 1.82 | 1.92 | 1.76 | 1.85 | 1.85 | -5.13% | 100,299 |
| Jul 1, 2025 | 1.74 | 2.75 | 1.53 | 1.95 | 1.95 | 12.07% | 5,205,053 |
| Jun 30, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.69% | 11,999 |
| Jun 27, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | -0.12% | 6,665 |
| Jun 26, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 21,396 |
| Jun 25, 2025 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 10,941 |
| Jun 24, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 3,279 |
| Jun 23, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | - | 8,814 |
| Jun 20, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 5,351 |
| Jun 18, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | - | 4,721 |
| Jun 17, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -2.89% | 10,041 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | -1.42% | 6,346 |
| Jun 13, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.29% | 3,681 |
| Jun 12, 2025 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | 0.52% | 2,698 |
| Jun 11, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.99% | 8,300 |
| Jun 10, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 15,069 |
| Jun 9, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -0.92% | 18,574 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | -3.89% | 26,945 |
| Jun 5, 2025 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 0.61% | 3,510 |
| Jun 4, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.06% | 3,457 |
| Jun 3, 2025 | 1.81 | 1.86 | 1.79 | 1.79 | 1.79 | 1.13% | 9,949 |
| Jun 2, 2025 | 1.78 | 1.87 | 1.77 | 1.77 | 1.77 | -0.56% | 6,738 |
| May 30, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.78% | 3,374 |
| May 29, 2025 | 1.82 | 1.86 | 1.78 | 1.79 | 1.79 | -0.33% | 3,541 |
| May 28, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 2,294 |
| May 27, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 5,859 |
| May 23, 2025 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -1.10% | 5,935 |
| May 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 844 |
| May 21, 2025 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 5,873 |