Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
2.890
-0.120 (-3.99%)
Nov 20, 2024, 4:00 PM EST - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.03 | 3.03 | 2.73 | 2.89 | 2.89 | -3.51% | 28,109 |
| 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 |
| Sep 6, 2024 | 2.94 | 3.01 | 2.74 | 2.75 | 2.75 | -6.63% | 10,744 |
| Sep 5, 2024 | 2.93 | 3.01 | 2.77 | 2.94 | 2.94 | 5.26% | 1,364 |
| Sep 4, 2024 | 2.76 | 3.01 | 2.74 | 2.79 | 2.79 | 2.01% | 2,517 |
| Sep 3, 2024 | 2.74 | 2.81 | 2.74 | 2.74 | 2.74 | -1.08% | 4,984 |
| Aug 30, 2024 | 2.89 | 2.92 | 2.74 | 2.77 | 2.77 | -5.85% | 11,325 |
| Aug 29, 2024 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | - | 1,763 |
| Aug 28, 2024 | 2.87 | 3.02 | 2.87 | 2.94 | 2.94 | 0.51% | 2,861 |
| Aug 27, 2024 | 2.94 | 2.98 | 2.87 | 2.93 | 2.93 | -0.51% | 2,682 |
| Aug 26, 2024 | 2.88 | 3.08 | 2.87 | 2.94 | 2.94 | 2.44% | 8,931 |
| Aug 23, 2024 | 3.01 | 3.06 | 2.66 | 2.87 | 2.87 | -4.68% | 11,574 |
| Aug 22, 2024 | 3.05 | 3.18 | 3.01 | 3.01 | 3.01 | 0.43% | 4,051 |
| Aug 21, 2024 | 3.02 | 3.22 | 2.87 | 3.00 | 3.00 | -1.02% | 5,482 |
| Aug 20, 2024 | 3.54 | 3.54 | 2.87 | 3.03 | 3.03 | -9.85% | 5,690 |
| Aug 19, 2024 | 3.14 | 3.62 | 3.07 | 3.36 | 3.36 | 8.00% | 19,385 |
| Aug 16, 2024 | 3.22 | 3.36 | 3.04 | 3.11 | 3.11 | 2.37% | 7,279 |
| Aug 15, 2024 | 2.80 | 3.22 | 2.80 | 3.04 | 3.04 | 13.78% | 20,043 |
| Aug 14, 2024 | 2.87 | 3.12 | 2.60 | 2.67 | 2.67 | 1.17% | 21,233 |
| Aug 13, 2024 | 2.67 | 2.73 | 2.55 | 2.64 | 2.64 | 0.04% | 1,117 |
| Aug 12, 2024 | 2.80 | 2.80 | 2.62 | 2.64 | 2.64 | -8.05% | 4,554 |
| Aug 9, 2024 | 2.90 | 2.93 | 2.52 | 2.87 | 2.87 | 6.34% | 10,197 |
| Aug 8, 2024 | 2.76 | 2.86 | 2.63 | 2.70 | 2.70 | 2.04% | 10,327 |
| Aug 7, 2024 | 2.70 | 2.86 | 2.63 | 2.65 | 2.65 | 0.72% | 9,291 |
| Aug 6, 2024 | 2.65 | 2.77 | 2.63 | 2.63 | 2.63 | -3.92% | 4,063 |
| Aug 5, 2024 | 2.67 | 2.89 | 2.52 | 2.73 | 2.73 | -2.88% | 10,995 |
| Aug 2, 2024 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -4.25% | 7,669 |
| Aug 1, 2024 | 3.09 | 3.15 | 2.81 | 2.94 | 2.94 | -6.13% | 8,493 |
| Jul 31, 2024 | 3.05 | 3.22 | 2.94 | 3.13 | 3.13 | 1.92% | 1,705 |
| Jul 30, 2024 | 3.12 | 3.14 | 2.94 | 3.07 | 3.07 | -1.48% | 3,133 |
| Jul 29, 2024 | 3.30 | 3.30 | 3.08 | 3.12 | 3.12 | 2.80% | 7,945 |
| Jul 26, 2024 | 3.15 | 3.15 | 2.92 | 3.03 | 3.03 | 0.73% | 1,187 |
| Jul 25, 2024 | 3.15 | 3.22 | 2.96 | 3.01 | 3.01 | 0.03% | 5,062 |
| Jul 24, 2024 | 3.22 | 3.26 | 3.01 | 3.01 | 3.01 | -6.14% | 5,441 |
| Jul 23, 2024 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 3.12% | 3,538 |
| Jul 22, 2024 | 3.15 | 3.21 | 3.08 | 3.11 | 3.11 | -3.95% | 10,740 |
| Jul 19, 2024 | 3.50 | 3.50 | 3.18 | 3.24 | 3.24 | -0.12% | 4,879 |
| Jul 18, 2024 | 3.52 | 3.89 | 3.24 | 3.24 | 3.24 | -10.74% | 8,100 |
| Jul 17, 2024 | 3.44 | 3.84 | 3.44 | 3.63 | 3.63 | 1.14% | 15,066 |
| Jul 16, 2024 | 3.42 | 3.64 | 3.33 | 3.59 | 3.59 | 2.19% | 6,526 |
| Jul 15, 2024 | 3.85 | 3.85 | 3.50 | 3.51 | 3.51 | -8.70% | 10,549 |
| Jul 12, 2024 | 3.98 | 4.20 | 3.72 | 3.85 | 3.85 | -6.80% | 7,721 |
| Jul 11, 2024 | 3.67 | 4.55 | 3.67 | 4.13 | 4.13 | - | 51,284 |
| Jul 10, 2024 | 3.18 | 4.90 | 3.04 | 4.13 | 4.13 | 25.53% | 188,359 |
| Jul 9, 2024 | 3.28 | 3.29 | 3.15 | 3.29 | 3.29 | 0.40% | 5,327 |
| Jul 8, 2024 | 3.23 | 3.29 | 3.01 | 3.28 | 3.28 | 4.03% | 12,926 |
| Jul 5, 2024 | 3.19 | 3.36 | 3.09 | 3.15 | 3.15 | -1.19% | 7,113 |
| Jul 3, 2024 | 3.43 | 3.43 | 3.05 | 3.19 | 3.19 | -2.12% | 7,731 |
| Jul 2, 2024 | 3.15 | 3.50 | 3.09 | 3.26 | 3.26 | 3.43% | 18,542 |