Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
0.446
-0.003 (-0.73%)
At close: Oct 18, 2024, 4:00 PM
0.450
+0.004 (0.87%)
After-hours: Oct 18, 2024, 6:29 PM EDT
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 |