Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
2.860
-0.050 (-1.72%)
Jan 31, 2025, 4:00 PM EST - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 2.88 | 2.92 | 2.85 | 2.86 | 2.86 | -2.39% | 8,727 |
| Jan 30, 2025 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -2.33% | 4,629 |
| Jan 29, 2025 | 2.91 | 3.03 | 2.90 | 3.00 | 3.00 | 3.45% | 3,566 |
| Jan 28, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 19,528 |
| Jan 27, 2025 | 3.10 | 3.21 | 3.04 | 3.05 | 3.05 | -4.39% | 12,474 |
| Jan 24, 2025 | 3.11 | 3.28 | 3.11 | 3.19 | 3.19 | 2.57% | 12,145 |
| Jan 23, 2025 | 3.11 | 3.20 | 3.10 | 3.11 | 3.11 | -1.89% | 17,901 |
| Jan 22, 2025 | 3.10 | 3.19 | 3.10 | 3.17 | 3.17 | -0.63% | 20,423 |
| Jan 21, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | -2.45% | 27,623 |
| Jan 17, 2025 | 3.26 | 3.34 | 3.22 | 3.27 | 3.27 | -0.61% | 8,864 |
| Jan 16, 2025 | 3.26 | 3.33 | 3.26 | 3.29 | 3.29 | 0.61% | 6,145 |
| Jan 15, 2025 | 3.36 | 3.37 | 3.25 | 3.27 | 3.27 | 0.62% | 5,497 |
| Jan 14, 2025 | 3.19 | 3.48 | 3.13 | 3.25 | 3.25 | 4.17% | 15,061 |
| Jan 13, 2025 | 3.20 | 3.40 | 3.09 | 3.12 | 3.12 | -5.45% | 29,676 |
| Jan 10, 2025 | 3.29 | 3.44 | 3.10 | 3.30 | 3.30 | -0.90% | 23,006 |
| Jan 8, 2025 | 3.37 | 3.42 | 3.25 | 3.33 | 3.33 | 0.30% | 22,945 |
| Jan 7, 2025 | 3.28 | 3.59 | 3.20 | 3.32 | 3.32 | 1.53% | 114,432 |
| Jan 6, 2025 | 3.18 | 3.67 | 3.12 | 3.27 | 3.27 | -1.21% | 59,126 |
| Jan 3, 2025 | 3.51 | 3.55 | 3.24 | 3.31 | 3.31 | -5.16% | 18,781 |
| Jan 2, 2025 | 3.18 | 3.66 | 3.01 | 3.49 | 3.49 | 9.06% | 68,786 |
| Dec 31, 2024 | 3.44 | 3.44 | 2.76 | 3.20 | 3.20 | -5.33% | 119,625 |
| Dec 30, 2024 | 3.04 | 4.38 | 2.74 | 3.38 | 3.38 | 21.58% | 935,645 |
| Dec 27, 2024 | 2.78 | 2.84 | 2.78 | 2.78 | 2.78 | - | 7,317 |
| Dec 26, 2024 | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | -2.46% | 8,549 |
| Dec 24, 2024 | 2.91 | 2.93 | 2.79 | 2.85 | 2.85 | -2.73% | 1,793 |
| Dec 23, 2024 | 2.89 | 2.95 | 2.88 | 2.93 | 2.93 | 2.09% | 4,700 |
| Dec 20, 2024 | 2.95 | 2.95 | 2.81 | 2.87 | 2.87 | -2.38% | 8,040 |
| Dec 19, 2024 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 6.91% | 17,898 |
| Dec 18, 2024 | 2.72 | 2.80 | 2.66 | 2.75 | 2.75 | 4.96% | 31,810 |
| Dec 17, 2024 | 2.62 | 2.74 | 2.57 | 2.62 | 2.62 | -1.13% | 9,450 |
| Dec 16, 2024 | 2.59 | 2.65 | 2.57 | 2.65 | 2.65 | 1.92% | 17,842 |
| Dec 13, 2024 | 2.81 | 2.81 | 2.57 | 2.60 | 2.60 | -8.61% | 70,206 |
| Dec 12, 2024 | 2.86 | 2.93 | 2.84 | 2.85 | 2.85 | -2.57% | 14,314 |
| Dec 11, 2024 | 2.93 | 2.98 | 2.90 | 2.92 | 2.92 | -0.85% | 8,002 |
| Dec 10, 2024 | 2.96 | 3.05 | 2.94 | 2.95 | 2.95 | -0.84% | 4,235 |
| Dec 9, 2024 | 3.00 | 3.07 | 2.96 | 2.97 | 2.97 | 0.54% | 9,414 |
| Dec 6, 2024 | 2.97 | 3.09 | 2.95 | 2.95 | 2.95 | -1.86% | 28,613 |
| Dec 5, 2024 | 2.95 | 3.04 | 2.91 | 3.01 | 3.01 | 1.35% | 15,080 |
| Dec 4, 2024 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | -1.49% | 10,653 |
| Dec 3, 2024 | 2.91 | 3.10 | 2.91 | 3.02 | 3.02 | 1.17% | 27,826 |
| Dec 2, 2024 | 3.09 | 3.09 | 2.86 | 2.98 | 2.98 | -1.00% | 21,613 |
| Nov 29, 2024 | 2.86 | 3.10 | 2.86 | 3.01 | 3.01 | 4.84% | 15,365 |
| Nov 27, 2024 | 2.94 | 3.19 | 2.85 | 2.87 | 2.87 | -2.68% | 35,519 |
| Nov 26, 2024 | 3.22 | 3.35 | 2.93 | 2.95 | 2.95 | -10.61% | 42,748 |
| Nov 25, 2024 | 3.34 | 3.45 | 3.13 | 3.30 | 3.30 | -2.37% | 37,197 |
| Nov 22, 2024 | 2.94 | 3.38 | 2.92 | 3.38 | 3.38 | 13.04% | 63,540 |
| Nov 21, 2024 | 2.84 | 3.00 | 2.82 | 2.99 | 2.99 | 3.46% | 46,114 |
| Nov 20, 2024 | 3.03 | 3.03 | 2.73 | 2.89 | 2.89 | -3.51% | 28,186 |
| Nov 19, 2024 | 2.75 | 3.15 | 2.62 | 3.00 | 3.00 | 8.87% | 162,817 |
| Nov 18, 2024 | 3.22 | 3.22 | 2.73 | 2.75 | 2.75 | -14.59% | 148,753 |
| Nov 15, 2024 | 3.29 | 3.43 | 3.05 | 3.22 | 3.22 | -13.06% | 108,281 |
| Nov 14, 2024 | 3.19 | 3.71 | 3.12 | 3.71 | 3.71 | 12.61% | 26,609 |
| Nov 13, 2024 | 3.25 | 3.50 | 3.01 | 3.29 | 3.29 | 2.62% | 28,768 |
| Nov 12, 2024 | 3.29 | 3.36 | 3.09 | 3.21 | 3.21 | -5.18% | 18,897 |
| Nov 11, 2024 | 3.72 | 3.72 | 3.30 | 3.38 | 3.38 | -8.77% | 21,921 |
| Nov 8, 2024 | 3.50 | 3.78 | 3.37 | 3.71 | 3.71 | 5.89% | 23,461 |
| Nov 7, 2024 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 8.70% | 24,501 |
| Nov 6, 2024 | 3.01 | 3.50 | 3.01 | 3.22 | 3.22 | 4.27% | 25,468 |
| Nov 5, 2024 | 3.19 | 3.19 | 3.02 | 3.09 | 3.09 | -3.05% | 9,709 |
| Nov 4, 2024 | 3.01 | 3.22 | 2.98 | 3.19 | 3.19 | 5.85% | 19,349 |
| Nov 1, 2024 | 3.01 | 3.08 | 2.98 | 3.01 | 3.01 | -0.03% | 16,557 |
| Oct 31, 2024 | 3.05 | 3.18 | 2.92 | 3.01 | 3.01 | -4.20% | 13,334 |
| Oct 30, 2024 | 2.82 | 3.14 | 2.82 | 3.14 | 3.14 | 11.34% | 17,752 |
| Oct 29, 2024 | 2.98 | 3.18 | 2.82 | 2.82 | 2.82 | -7.29% | 34,760 |
| Oct 28, 2024 | 3.01 | 3.19 | 2.98 | 3.04 | 3.04 | 1.33% | 16,154 |
| Oct 25, 2024 | 3.04 | 3.11 | 2.94 | 3.00 | 3.00 | -2.44% | 9,269 |
| Oct 24, 2024 | 3.18 | 3.25 | 3.01 | 3.08 | 3.08 | -3.66% | 20,564 |
| Oct 23, 2024 | 3.15 | 3.36 | 3.09 | 3.20 | 3.20 | 0.79% | 5,762 |
| Oct 22, 2024 | 3.29 | 3.33 | 3.09 | 3.17 | 3.17 | -3.62% | 5,560 |
| Oct 21, 2024 | 3.29 | 3.43 | 3.17 | 3.29 | 3.29 | 5.35% | 13,713 |
| Oct 18, 2024 | 3.10 | 3.18 | 3.03 | 3.12 | 3.12 | -0.73% | 23,231 |
| Oct 17, 2024 | 3.15 | 3.20 | 3.03 | 3.15 | 3.15 | -0.88% | 5,540 |
| Oct 16, 2024 | 3.20 | 3.22 | 3.00 | 3.17 | 3.18 | -0.91% | 21,603 |
| Oct 15, 2024 | 3.36 | 3.36 | 3.09 | 3.20 | 3.20 | -4.27% | 14,628 |
| Oct 14, 2024 | 3.36 | 3.47 | 3.15 | 3.35 | 3.35 | -4.97% | 25,894 |
| Oct 11, 2024 | 3.50 | 3.78 | 3.50 | 3.52 | 3.52 | -2.60% | 29,670 |
| Oct 10, 2024 | 3.59 | 3.66 | 3.38 | 3.62 | 3.62 | -2.77% | 24,767 |
| Oct 9, 2024 | 3.81 | 3.85 | 3.08 | 3.72 | 3.72 | -5.15% | 208,987 |
| Oct 8, 2024 | 4.26 | 4.69 | 3.75 | 3.92 | 3.92 | -4.60% | 273,020 |
| Oct 7, 2024 | 3.32 | 4.55 | 3.05 | 4.11 | 4.11 | 30.73% | 435,206 |
| Oct 4, 2024 | 3.47 | 3.60 | 2.97 | 3.14 | 3.14 | -4.67% | 10,890 |
| Oct 3, 2024 | 3.64 | 3.64 | 3.26 | 3.30 | 3.30 | -9.42% | 7,580 |
| Oct 2, 2024 | 3.24 | 3.71 | 3.24 | 3.64 | 3.64 | 11.31% | 4,098 |
| Oct 1, 2024 | 3.24 | 3.42 | 3.11 | 3.27 | 3.27 | -2.04% | 8,215 |
| Sep 30, 2024 | 3.91 | 3.92 | 3.08 | 3.34 | 3.34 | -14.54% | 23,971 |
| Sep 27, 2024 | 3.92 | 3.92 | 3.65 | 3.91 | 3.91 | 7.81% | 36,745 |
| Sep 26, 2024 | 3.57 | 3.92 | 3.50 | 3.62 | 3.62 | 2.00% | 62,423 |
| Sep 25, 2024 | 3.67 | 3.67 | 3.34 | 3.55 | 3.55 | -1.85% | 18,355 |
| Sep 24, 2024 | 3.38 | 3.85 | 3.02 | 3.62 | 3.62 | 17.50% | 50,393 |
| Sep 23, 2024 | 3.32 | 3.39 | 3.01 | 3.08 | 3.08 | -2.22% | 9,454 |
| Sep 20, 2024 | 3.01 | 3.15 | 2.91 | 3.15 | 3.15 | 6.49% | 6,792 |
| Sep 19, 2024 | 3.14 | 3.14 | 2.94 | 2.96 | 2.96 | 1.30% | 7,249 |
| Sep 18, 2024 | 2.94 | 3.14 | 2.92 | 2.92 | 2.92 | -0.92% | 1,658 |
| Sep 17, 2024 | 3.01 | 3.14 | 2.94 | 2.95 | 2.95 | -1.93% | 2,834 |
| Sep 16, 2024 | 3.00 | 3.08 | 2.94 | 3.01 | 3.01 | 0.23% | 2,751 |
| Sep 13, 2024 | 3.15 | 3.18 | 2.87 | 3.00 | 3.00 | -0.37% | 4,682 |
| Sep 12, 2024 | 3.08 | 3.22 | 2.94 | 3.01 | 3.01 | -1.86% | 8,642 |
| Sep 11, 2024 | 2.80 | 3.15 | 2.80 | 3.07 | 3.07 | 3.69% | 9,852 |
| Sep 10, 2024 | 2.81 | 3.08 | 2.80 | 2.96 | 2.96 | 3.68% | 15,389 |
| Sep 9, 2024 | 2.91 | 3.01 | 2.74 | 2.85 | 2.85 | 3.90% | 5,924 |