Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.960
-0.060 (-2.97%)
May 8, 2025, 4:00 PM EDT - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.02 | 2.03 | 1.92 | 1.96 | 1.96 | -2.97% | 5,844 |
| May 7, 2025 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -1.70% | 4,371 |
| May 6, 2025 | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | -2.14% | 6,065 |
| May 5, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 2.44% | 5,220 |
| May 2, 2025 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 4.01% | 4,177 |
| May 1, 2025 | 2.04 | 2.05 | 1.97 | 1.97 | 1.97 | -3.85% | 1,905 |
| Apr 30, 2025 | 2.00 | 2.05 | 1.94 | 2.05 | 2.05 | 2.40% | 5,833 |
| Apr 29, 2025 | 2.00 | 2.10 | 1.86 | 2.00 | 2.00 | -0.40% | 15,697 |
| Apr 28, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -2.43% | 3,137 |
| Apr 25, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -0.72% | 3,649 |
| Apr 24, 2025 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | -0.95% | 9,338 |
| Apr 23, 2025 | 2.11 | 2.12 | 2.02 | 2.10 | 2.10 | -0.24% | 11,320 |
| Apr 22, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | - | 3,090 |
| Apr 21, 2025 | 2.07 | 2.27 | 2.06 | 2.10 | 2.10 | -3.23% | 4,779 |
| Apr 17, 2025 | 2.03 | 2.25 | 2.03 | 2.17 | 2.17 | 4.83% | 4,927 |
| Apr 16, 2025 | 2.14 | 2.18 | 2.07 | 2.07 | 2.07 | -7.30% | 5,429 |
| Apr 15, 2025 | 2.23 | 2.23 | 2.11 | 2.23 | 2.23 | -0.31% | 2,090 |
| Apr 14, 2025 | 2.11 | 2.31 | 2.07 | 2.24 | 2.24 | 4.67% | 62,888 |
| Apr 11, 2025 | 2.10 | 2.14 | 2.03 | 2.14 | 2.14 | 5.94% | 3,765 |
| Apr 10, 2025 | 2.10 | 2.29 | 2.02 | 2.02 | 2.02 | -2.88% | 11,341 |
| Apr 9, 2025 | 2.06 | 2.09 | 2.00 | 2.08 | 2.08 | 0.24% | 10,454 |
| Apr 8, 2025 | 2.13 | 2.20 | 2.05 | 2.08 | 2.08 | 3.49% | 5,706 |
| Apr 7, 2025 | 1.96 | 2.03 | 1.91 | 2.01 | 2.01 | 1.31% | 4,449 |
| Apr 4, 2025 | 2.12 | 2.16 | 1.85 | 1.98 | 1.98 | -9.22% | 36,325 |
| Apr 3, 2025 | 2.09 | 2.29 | 2.09 | 2.18 | 2.18 | 4.31% | 42,982 |
| Apr 2, 2025 | 2.43 | 2.50 | 2.09 | 2.09 | 2.09 | -14.34% | 48,131 |
| Apr 1, 2025 | 2.42 | 2.54 | 2.34 | 2.44 | 2.44 | 0.83% | 11,968 |
| Mar 31, 2025 | 2.41 | 2.43 | 2.30 | 2.42 | 2.42 | -4.35% | 9,881 |
| Mar 28, 2025 | 2.61 | 2.61 | 2.45 | 2.53 | 2.53 | -2.13% | 27,005 |
| Mar 27, 2025 | 2.52 | 2.59 | 2.50 | 2.59 | 2.59 | 1.77% | 5,468 |
| Mar 26, 2025 | 2.57 | 2.60 | 2.53 | 2.54 | 2.54 | -1.55% | 13,407 |
| Mar 25, 2025 | 2.61 | 2.66 | 2.58 | 2.58 | 2.58 | -4.80% | 6,945 |
| Mar 24, 2025 | 2.69 | 2.89 | 2.61 | 2.71 | 2.71 | -0.37% | 18,531 |
| Mar 21, 2025 | 2.59 | 2.72 | 2.58 | 2.72 | 2.72 | 0.37% | 21,068 |
| Mar 20, 2025 | 2.59 | 2.72 | 2.55 | 2.71 | 2.71 | 1.12% | 15,733 |
| Mar 19, 2025 | 2.68 | 2.74 | 2.58 | 2.68 | 2.68 | -1.11% | 16,303 |
| Mar 18, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 3.04% | 13,101 |
| Mar 17, 2025 | 2.62 | 2.74 | 2.55 | 2.63 | 2.63 | -2.23% | 10,093 |
| Mar 14, 2025 | 2.59 | 2.82 | 2.57 | 2.69 | 2.69 | 2.28% | 31,994 |
| Mar 13, 2025 | 2.72 | 2.90 | 2.59 | 2.63 | 2.63 | -4.36% | 33,155 |
| Mar 12, 2025 | 2.82 | 2.86 | 2.70 | 2.75 | 2.75 | -2.83% | 29,770 |
| Mar 11, 2025 | 3.06 | 3.06 | 2.67 | 2.83 | 2.83 | -10.16% | 95,557 |
| Mar 10, 2025 | 3.04 | 3.37 | 2.96 | 3.15 | 3.15 | 5.70% | 165,522 |
| Mar 7, 2025 | 3.03 | 3.05 | 2.86 | 2.98 | 2.98 | 3.11% | 76,454 |
| Mar 6, 2025 | 2.75 | 3.08 | 2.68 | 2.89 | 2.89 | 4.71% | 154,466 |
| Mar 5, 2025 | 2.69 | 3.01 | 2.44 | 2.76 | 2.76 | 12.20% | 520,705 |
| Mar 4, 2025 | 2.04 | 2.78 | 1.78 | 2.46 | 2.46 | 22.39% | 6,930,286 |
| Mar 3, 2025 | 3.49 | 3.58 | 2.01 | 2.01 | 2.01 | -27.70% | 999,479 |
| Feb 28, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -2.11% | 1,528 |
| Feb 27, 2025 | 2.81 | 2.85 | 2.77 | 2.84 | 2.84 | 1.18% | 2,831 |