Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.560
-0.080 (-4.88%)
Feb 27, 2026, 4:00 PM EST - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 1.70 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 121,469 |
| Jan 27, 2026 | 1.87 | 1.98 | 1.72 | 1.75 | 1.75 | -8.85% | 333,502 |
| Jan 26, 2026 | 1.81 | 2.06 | 1.72 | 1.92 | 1.92 | 7.26% | 725,982 |
| Jan 23, 2026 | 1.93 | 1.98 | 1.71 | 1.79 | 1.79 | -10.95% | 616,827 |
| Jan 22, 2026 | 2.03 | 2.22 | 1.92 | 2.01 | 2.01 | -6.51% | 801,112 |
| Jan 21, 2026 | 2.27 | 2.29 | 1.95 | 2.15 | 2.15 | -9.28% | 1,819,231 |
| Jan 20, 2026 | 2.11 | 3.74 | 2.08 | 2.37 | 2.37 | 41.07% | 69,935,536 |
| Jan 16, 2026 | 1.45 | 1.77 | 1.44 | 1.68 | 1.68 | 16.67% | 4,069,803 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.31 | 1.44 | 1.44 | -3.36% | 181,337 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.47 | 1.49 | 1.49 | -14.37% | 170,354 |
| Jan 13, 2026 | 2.03 | 2.05 | 1.68 | 1.74 | 1.74 | -14.29% | 115,467 |
| Jan 12, 2026 | 1.98 | 2.28 | 1.97 | 2.03 | 2.03 | 4.64% | 142,427 |
| Jan 9, 2026 | 1.71 | 2.09 | 1.71 | 1.94 | 1.94 | 16.17% | 97,331 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -8.24% | 63,339 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.81 | 1.82 | 1.82 | -1.09% | 9,274 |
| Jan 6, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 26,031 |
| Jan 5, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 3.35% | 11,179 |
| Jan 2, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 7.19% | 17,205 |
| Dec 31, 2025 | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 11,616 |
| Dec 30, 2025 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -5.17% | 24,748 |
| Dec 29, 2025 | 1.84 | 1.86 | 1.56 | 1.74 | 1.74 | -3.87% | 67,507 |
| Dec 26, 2025 | 1.95 | 2.00 | 1.81 | 1.81 | 1.81 | -3.21% | 14,306 |
| Dec 24, 2025 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -1.06% | 2,992 |
| Dec 23, 2025 | 1.85 | 1.98 | 1.85 | 1.89 | 1.89 | -1.05% | 7,459 |
| Dec 22, 2025 | 1.86 | 2.00 | 1.86 | 1.91 | 1.91 | 2.69% | 15,844 |
| Dec 19, 2025 | 1.88 | 1.90 | 1.80 | 1.86 | 1.86 | 1.64% | 24,841 |
| Dec 18, 2025 | 1.88 | 1.92 | 1.80 | 1.83 | 1.83 | -4.19% | 32,942 |
| Dec 17, 2025 | 2.11 | 2.11 | 1.90 | 1.91 | 1.91 | -7.28% | 9,161 |
| Dec 16, 2025 | 2.23 | 2.23 | 1.98 | 2.06 | 2.06 | -0.48% | 48,882 |