Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.820
+0.050 (2.82%)
At close: Apr 10, 2026, 4:00 PM EDT
1.810
-0.010 (-0.55%)
After-hours: Apr 10, 2026, 7:36 PM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.77 | 1.87 | 1.77 | 1.82 | 1.82 | 2.82% | 97,520 |
| Apr 9, 2026 | 1.73 | 1.85 | 1.69 | 1.77 | 1.77 | 1.72% | 197,147 |
| Apr 8, 2026 | 1.74 | 1.79 | 1.64 | 1.74 | 1.74 | - | 251,598 |
| Apr 7, 2026 | 1.75 | 1.79 | 1.67 | 1.74 | 1.74 | -2.79% | 138,769 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.67 | 1.79 | 1.79 | 0.56% | 160,491 |
| Apr 2, 2026 | 1.67 | 1.87 | 1.60 | 1.78 | 1.78 | 7.23% | 490,854 |
| Apr 1, 2026 | 1.72 | 1.82 | 1.54 | 1.66 | 1.66 | -14.87% | 1,044,479 |
| Mar 31, 2026 | 2.29 | 2.89 | 1.78 | 1.95 | 1.95 | - | 33,188,840 |
| Mar 30, 2026 | 1.59 | 2.00 | 1.56 | 1.95 | 1.95 | 25.81% | 691,243 |
| Mar 27, 2026 | 1.63 | 1.68 | 1.51 | 1.55 | 1.55 | -4.91% | 112,372 |
| Mar 26, 2026 | 1.64 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 58,692 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.63 | 1.69 | 1.69 | -3.43% | 91,407 |
| Mar 24, 2026 | 1.71 | 1.79 | 1.66 | 1.75 | 1.75 | -0.28% | 68,739 |
| Mar 23, 2026 | 1.75 | 1.82 | 1.69 | 1.76 | 1.76 | 3.85% | 140,384 |
| Mar 20, 2026 | 1.76 | 1.82 | 1.64 | 1.69 | 1.69 | -7.14% | 119,934 |
| Mar 19, 2026 | 1.77 | 1.87 | 1.69 | 1.82 | 1.82 | 1.68% | 80,429 |
| Mar 18, 2026 | 1.70 | 1.83 | 1.64 | 1.79 | 1.79 | 4.07% | 215,486 |
| Mar 17, 2026 | 1.75 | 1.86 | 1.63 | 1.72 | 1.72 | -4.97% | 197,539 |
| Mar 16, 2026 | 1.88 | 1.92 | 1.74 | 1.81 | 1.81 | -1.09% | 407,696 |
| Mar 13, 2026 | 2.18 | 2.33 | 1.79 | 1.83 | 1.83 | -21.79% | 1,413,671 |
| Mar 12, 2026 | 2.19 | 2.55 | 2.13 | 2.34 | 2.34 | 20.62% | 35,755,724 |
| Mar 11, 2026 | 1.76 | 1.94 | 1.67 | 1.94 | 1.94 | 26.80% | 1,192,503 |
| Mar 10, 2026 | 1.48 | 1.62 | 1.42 | 1.53 | 1.53 | -1.92% | 348,911 |
| Mar 9, 2026 | 1.42 | 1.67 | 1.38 | 1.56 | 1.56 | 8.33% | 292,272 |
| Mar 6, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 18,541 |
| Mar 5, 2026 | 1.45 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 20,981 |
| Mar 4, 2026 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 3.50% | 40,349 |
| Mar 3, 2026 | 1.50 | 1.59 | 1.38 | 1.43 | 1.43 | -5.30% | 121,701 |
| Mar 2, 2026 | 1.58 | 1.60 | 1.45 | 1.51 | 1.51 | -3.21% | 67,866 |
| Feb 27, 2026 | 1.65 | 1.78 | 1.55 | 1.56 | 1.56 | -4.88% | 248,614 |
| Feb 26, 2026 | 1.58 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 59,156 |
| Feb 25, 2026 | 1.46 | 1.61 | 1.46 | 1.57 | 1.57 | 3.29% | 80,565 |
| Feb 24, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 42,185 |
| Feb 23, 2026 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 24,058 |
| Feb 20, 2026 | 1.52 | 1.56 | 1.44 | 1.53 | 1.53 | 0.66% | 38,309 |
| Feb 19, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 7.80% | 36,524 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.41 | 1.41 | 1.41 | -4.08% | 38,261 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.47 | 1.47 | 1.47 | -1.34% | 112,576 |
| Feb 13, 2026 | 1.42 | 1.57 | 1.41 | 1.49 | 1.49 | 6.43% | 69,193 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -7.89% | 57,387 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -2.56% | 35,903 |
| Feb 10, 2026 | 1.50 | 1.73 | 1.46 | 1.56 | 1.56 | 2.63% | 164,741 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.44 | 1.52 | 1.52 | 1.33% | 54,204 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.35 | 1.50 | 1.50 | 11.11% | 127,310 |
| Feb 5, 2026 | 1.53 | 1.56 | 1.35 | 1.35 | 1.35 | -12.34% | 154,450 |
| Feb 4, 2026 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -2.53% | 101,231 |
| 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 |