Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.730
-0.070 (-3.89%)
Jun 6, 2025, 4:00 PM - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | - | -3.89% | 26,945 |
| Jun 5, 2025 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 0.61% | 3,510 |
| Jun 4, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.06% | 3,457 |
| Jun 3, 2025 | 1.81 | 1.86 | 1.79 | 1.79 | 1.79 | 1.13% | 9,949 |
| Jun 2, 2025 | 1.78 | 1.87 | 1.77 | 1.77 | 1.77 | -0.56% | 6,738 |
| May 30, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.78% | 3,374 |
| May 29, 2025 | 1.82 | 1.86 | 1.78 | 1.79 | 1.79 | -0.33% | 3,541 |
| May 28, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 2,294 |
| May 27, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 5,859 |
| May 23, 2025 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -1.10% | 5,935 |
| May 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 844 |
| May 21, 2025 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 5,873 |
| May 20, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | - | 7,878 |
| May 19, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 2,713 |
| May 16, 2025 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -5.70% | 11,180 |
| May 15, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 1.73% | 2,570 |
| May 14, 2025 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | -0.27% | 10,851 |
| May 13, 2025 | 1.92 | 1.99 | 1.82 | 1.85 | 1.85 | -2.22% | 9,836 |
| May 12, 2025 | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | 2.27% | 10,093 |
| May 9, 2025 | 1.96 | 2.03 | 1.79 | 1.85 | 1.85 | -5.61% | 53,565 |
| 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 |