Polar Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.49	1.63	1.48	1.58	1.58	7.48%	145,603
Feb 2, 2026	1.56	1.60	1.45	1.47	1.47	-5.77%	138,335
Jan 30, 2026	1.57	1.64	1.54	1.56	1.56	-0.64%	99,917
Jan 29, 2026	1.60	1.69	1.55	1.57	1.57	-6.55%	239,335
Jan 28, 2026	1.70	1.76	1.65	1.68	1.68	-4.00%	121,469
Jan 27, 2026	1.87	1.98	1.72	1.75	1.75	-8.85%	333,502
Jan 26, 2026	1.81	2.06	1.72	1.92	1.92	7.26%	725,982
Jan 23, 2026	1.93	1.98	1.71	1.79	1.79	-10.95%	616,827
Jan 22, 2026	2.03	2.22	1.92	2.01	2.01	-6.51%	801,112
Jan 21, 2026	2.27	2.29	1.95	2.15	2.15	-9.28%	1,819,231
Jan 20, 2026	2.11	3.74	2.08	2.37	2.37	41.07%	69,935,536
Jan 16, 2026	1.45	1.77	1.44	1.68	1.68	16.67%	4,069,803
Jan 15, 2026	1.50	1.51	1.31	1.44	1.44	-3.36%	181,337
Jan 14, 2026	1.70	1.72	1.47	1.49	1.49	-14.37%	170,354
Jan 13, 2026	2.03	2.05	1.68	1.74	1.74	-14.29%	115,467
Jan 12, 2026	1.98	2.28	1.97	2.03	2.03	4.64%	142,427
Jan 9, 2026	1.71	2.09	1.71	1.94	1.94	16.17%	97,331
Jan 8, 2026	1.85	1.88	1.67	1.67	1.67	-8.24%	63,339
Jan 7, 2026	1.84	1.89	1.81	1.82	1.82	-1.09%	9,274
Jan 6, 2026	1.88	1.90	1.80	1.84	1.84	-0.54%	26,031
Jan 5, 2026	1.83	1.88	1.83	1.85	1.85	3.35%	11,179
Jan 2, 2026	1.70	1.79	1.70	1.79	1.79	7.19%	17,205
Dec 31, 2025	1.63	1.71	1.62	1.67	1.67	1.21%	11,616
Dec 30, 2025	1.81	1.85	1.65	1.65	1.65	-5.17%	24,748
Dec 29, 2025	1.84	1.86	1.56	1.74	1.74	-3.87%	67,507
Dec 26, 2025	1.95	2.00	1.81	1.81	1.81	-3.21%	14,306
Dec 24, 2025	1.86	1.94	1.86	1.87	1.87	-1.06%	2,992
Dec 23, 2025	1.85	1.98	1.85	1.89	1.89	-1.05%	7,459
Dec 22, 2025	1.86	2.00	1.86	1.91	1.91	2.69%	15,844
Dec 19, 2025	1.88	1.90	1.80	1.86	1.86	1.64%	24,841
Dec 18, 2025	1.88	1.92	1.80	1.83	1.83	-4.19%	32,942
Dec 17, 2025	2.11	2.11	1.90	1.91	1.91	-7.28%	9,161
Dec 16, 2025	2.23	2.23	1.98	2.06	2.06	-0.48%	48,882
Dec 15, 2025	2.18	2.18	2.07	2.07	2.07	-7.17%	20,453
Dec 12, 2025	2.31	2.33	2.16	2.23	2.23	-1.76%	17,283
Dec 11, 2025	2.24	2.35	2.24	2.27	2.27	3.18%	21,660
Dec 10, 2025	2.20	2.28	2.15	2.20	2.20	-0.45%	21,653
Dec 9, 2025	2.20	2.22	2.16	2.21	2.21	-0.45%	4,791
Dec 8, 2025	2.22	2.27	2.12	2.22	2.22	-3.48%	30,575
Dec 5, 2025	2.21	2.32	2.21	2.30	2.30	2.45%	16,563
Dec 4, 2025	2.23	2.36	2.18	2.25	2.25	0.67%	29,727
Dec 3, 2025	2.13	2.23	2.10	2.23	2.23	2.76%	24,398
Dec 2, 2025	2.22	2.22	2.13	2.17	2.17	-3.56%	16,406
Dec 1, 2025	2.30	2.30	2.20	2.25	2.25	-3.43%	15,759
Nov 28, 2025	2.39	2.39	2.25	2.33	2.33	-0.85%	9,783
Nov 26, 2025	2.44	2.45	2.30	2.35	2.35	-2.89%	21,716
Nov 25, 2025	2.40	2.44	2.35	2.42	2.42	-0.82%	17,065
Nov 24, 2025	2.19	2.44	2.19	2.44	2.44	12.44%	18,315
Nov 21, 2025	2.30	2.45	2.17	2.17	2.17	-6.06%	28,847
Nov 20, 2025	2.75	2.75	2.31	2.31	2.31	-16.00%	48,937