Polar Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	0.44	0.45	0.43	0.45	0.45	-0.71%	162,617
Oct 17, 2024	0.45	0.46	0.43	0.45	0.45	-0.90%	38,780
Oct 16, 2024	0.46	0.46	0.43	0.45	0.45	-0.87%	151,226
Oct 15, 2024	0.48	0.48	0.44	0.46	0.46	-4.29%	102,396
Oct 14, 2024	0.48	0.50	0.45	0.48	0.48	-4.97%	181,264
Oct 11, 2024	0.50	0.54	0.50	0.50	0.50	-2.59%	207,696
Oct 10, 2024	0.51	0.52	0.48	0.52	0.52	-2.79%	173,371
Oct 9, 2024	0.54	0.55	0.44	0.53	0.53	-5.14%	1,462,915
Oct 8, 2024	0.61	0.67	0.54	0.56	0.56	-4.60%	1,911,144
Oct 7, 2024	0.47	0.65	0.44	0.59	0.59	30.73%	3,046,445
Oct 4, 2024	0.50	0.51	0.42	0.45	0.45	-4.67%	76,231
Oct 3, 2024	0.52	0.52	0.47	0.47	0.47	-9.42%	53,064
Oct 2, 2024	0.46	0.53	0.46	0.52	0.52	11.30%	28,691
Oct 1, 2024	0.46	0.49	0.44	0.47	0.47	-2.01%	57,507
Sep 30, 2024	0.56	0.56	0.44	0.48	0.48	-14.55%	167,802
Sep 27, 2024	0.56	0.56	0.52	0.56	0.56	7.81%	257,215
Sep 26, 2024	0.51	0.56	0.50	0.52	0.52	1.99%	436,965
Sep 25, 2024	0.52	0.52	0.48	0.51	0.51	-1.84%	128,485
Sep 24, 2024	0.48	0.55	0.43	0.52	0.52	17.50%	352,756
Sep 23, 2024	0.47	0.48	0.43	0.44	0.44	-2.22%	66,184
Sep 20, 2024	0.43	0.45	0.42	0.45	0.45	6.48%	47,545
Sep 19, 2024	0.45	0.45	0.42	0.42	0.42	1.29%	50,749
Sep 18, 2024	0.42	0.45	0.42	0.42	0.42	-0.90%	11,607
Sep 17, 2024	0.43	0.45	0.42	0.42	0.42	-1.93%	19,840
Sep 16, 2024	0.43	0.44	0.42	0.43	0.43	0.23%	19,261
Sep 13, 2024	0.45	0.45	0.41	0.43	0.43	-0.37%	32,775
Sep 12, 2024	0.44	0.46	0.42	0.43	0.43	-1.85%	60,496
Sep 11, 2024	0.40	0.45	0.40	0.44	0.44	3.69%	68,968
Sep 10, 2024	0.40	0.44	0.40	0.42	0.42	3.66%	107,724
Sep 9, 2024	0.42	0.43	0.39	0.41	0.41	3.90%	41,468
Sep 6, 2024	0.42	0.43	0.39	0.39	0.39	-6.62%	75,210
Sep 5, 2024	0.42	0.43	0.40	0.42	0.42	5.26%	9,552
Sep 4, 2024	0.39	0.43	0.39	0.40	0.40	2.02%	17,623
Sep 3, 2024	0.39	0.40	0.39	0.39	0.39	-1.09%	34,892
Aug 30, 2024	0.41	0.42	0.39	0.40	0.40	-5.86%	79,279
Aug 29, 2024	0.41	0.42	0.41	0.42	0.42	-	12,342
Aug 28, 2024	0.41	0.43	0.41	0.42	0.42	0.50%	20,032
Aug 27, 2024	0.42	0.43	0.41	0.42	0.42	-0.50%	18,779
Aug 26, 2024	0.41	0.44	0.41	0.42	0.42	2.44%	62,521
Aug 23, 2024	0.43	0.44	0.38	0.41	0.41	-4.67%	81,023
Aug 22, 2024	0.44	0.45	0.43	0.43	0.43	0.42%	28,357
Aug 21, 2024	0.43	0.46	0.41	0.43	0.43	-1.02%	38,374
Aug 20, 2024	0.51	0.51	0.41	0.43	0.43	-9.85%	39,831
Aug 19, 2024	0.45	0.52	0.44	0.48	0.48	8.01%	135,697
Aug 16, 2024	0.46	0.48	0.43	0.44	0.44	2.35%	50,959
Aug 15, 2024	0.40	0.46	0.40	0.43	0.43	13.78%	140,301
Aug 14, 2024	0.41	0.45	0.37	0.38	0.38	1.19%	148,632
Aug 13, 2024	0.38	0.39	0.36	0.38	0.38	0.03%	7,820
Aug 12, 2024	0.40	0.40	0.37	0.38	0.38	-8.05%	31,882
Aug 9, 2024	0.41	0.42	0.36	0.41	0.41	6.33%	71,379
Aug 8, 2024	0.39	0.41	0.38	0.39	0.39	2.04%	72,295
Aug 7, 2024	0.39	0.41	0.38	0.38	0.38	0.75%	65,039
Aug 6, 2024	0.38	0.40	0.38	0.38	0.38	-3.94%	28,446
Aug 5, 2024	0.38	0.41	0.36	0.39	0.39	-2.86%	76,968
Aug 2, 2024	0.42	0.42	0.40	0.40	0.40	-4.24%	53,685
Aug 1, 2024	0.44	0.45	0.40	0.42	0.42	-6.15%	59,455
Jul 31, 2024	0.44	0.46	0.42	0.45	0.45	1.94%	11,941
Jul 30, 2024	0.45	0.45	0.42	0.44	0.44	-1.48%	21,933
Jul 29, 2024	0.47	0.47	0.44	0.45	0.45	2.79%	55,621
Jul 26, 2024	0.45	0.45	0.42	0.43	0.43	0.74%	8,313
Jul 25, 2024	0.45	0.46	0.42	0.43	0.43	0.02%	35,435
Jul 24, 2024	0.46	0.47	0.43	0.43	0.43	-6.13%	38,089
Jul 23, 2024	0.43	0.46	0.43	0.46	0.46	3.11%	24,769
Jul 22, 2024	0.45	0.46	0.44	0.44	0.44	-3.96%	75,186
Jul 19, 2024	0.50	0.50	0.45	0.46	0.46	-0.11%	34,159
Jul 18, 2024	0.50	0.56	0.46	0.46	0.46	-10.74%	56,706
Jul 17, 2024	0.49	0.55	0.49	0.52	0.52	1.13%	105,465
Jul 16, 2024	0.49	0.52	0.48	0.51	0.51	2.17%	45,688
Jul 15, 2024	0.55	0.55	0.50	0.50	0.50	-8.68%	73,843
Jul 12, 2024	0.57	0.60	0.53	0.55	0.55	-6.81%	54,047
Jul 11, 2024	0.52	0.65	0.52	0.59	0.59	-	358,994
Jul 10, 2024	0.45	0.70	0.43	0.59	0.59	25.53%	1,318,515
Jul 9, 2024	0.47	0.47	0.45	0.47	0.47	0.41%	37,292
Jul 8, 2024	0.46	0.47	0.43	0.47	0.47	4.02%	90,483
Jul 5, 2024	0.46	0.48	0.44	0.45	0.45	-1.21%	49,791
Jul 3, 2024	0.49	0.49	0.44	0.46	0.46	-2.11%	54,122
Jul 2, 2024	0.45	0.50	0.44	0.47	0.47	3.42%	129,796
Jul 1, 2024	0.41	0.45	0.39	0.45	0.45	12.76%	153,220
Jun 28, 2024	0.39	0.42	0.39	0.40	0.40	-0.47%	47,544
Jun 27, 2024	0.40	0.42	0.39	0.40	0.40	-0.87%	9,336
Jun 26, 2024	0.39	0.42	0.39	0.40	0.40	2.17%	16,839
Jun 25, 2024	0.40	0.43	0.37	0.40	0.40	-0.65%	42,299
Jun 24, 2024	0.38	0.42	0.38	0.40	0.40	4.29%	115,615
Jun 21, 2024	0.37	0.38	0.36	0.38	0.38	1.76%	84,816
Jun 20, 2024	0.38	0.39	0.37	0.38	0.38	-6.15%	31,443
Jun 18, 2024	0.39	0.42	0.36	0.40	0.40	4.88%	123,772
Jun 17, 2024	0.40	0.41	0.37	0.38	0.38	-8.10%	51,816
Jun 14, 2024	0.41	0.43	0.37	0.42	0.42	4.01%	126,214
Jun 13, 2024	0.41	0.42	0.39	0.40	0.40	1.76%	122,173
Jun 12, 2024	0.40	0.41	0.39	0.39	0.39	-2.54%	11,241
Jun 11, 2024	0.42	0.42	0.40	0.40	0.40	-1.88%	18,460
Jun 10, 2024	0.43	0.43	0.40	0.41	0.41	-4.52%	22,374
Jun 7, 2024	0.39	0.45	0.39	0.43	0.43	4.78%	67,097
Jun 6, 2024	0.39	0.42	0.39	0.41	0.41	0.07%	63,379
Jun 5, 2024	0.41	0.41	0.39	0.41	0.41	-0.15%	28,384
Jun 4, 2024	0.43	0.43	0.39	0.41	0.41	-8.87%	83,823
Jun 3, 2024	0.46	0.47	0.43	0.45	0.45	2.58%	55,767
May 31, 2024	0.46	0.47	0.42	0.44	0.44	-1.64%	42,582
May 30, 2024	0.47	0.48	0.44	0.45	0.45	-0.91%	26,957
May 29, 2024	0.46	0.48	0.45	0.45	0.45	-2.36%	68,907