Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.730
+0.040 (2.37%)
Jun 26, 2025, 4:00 PM - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 21,396 |
| Jun 25, 2025 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 10,941 |
| Jun 24, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 3,279 |
| Jun 23, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | - | 8,814 |
| Jun 20, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 5,351 |
| Jun 18, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | - | 4,721 |
| Jun 17, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -2.89% | 10,041 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | -1.42% | 6,346 |
| Jun 13, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.29% | 3,681 |
| Jun 12, 2025 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | 0.52% | 2,698 |
| Jun 11, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.99% | 8,300 |
| Jun 10, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 15,069 |
| Jun 9, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -0.92% | 18,574 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | 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 |