Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
4.060
+0.400 (10.93%)
At close: Oct 28, 2025, 4:00 PM EDT
3.760
-0.300 (-7.39%)
Pre-market: Oct 29, 2025, 7:20 AM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.17 | 4.42 | 3.67 | 4.06 | 4.06 | 10.93% | 16,107,160 |
| Oct 27, 2025 | 3.86 | 3.94 | 3.65 | 3.66 | 3.66 | -5.43% | 11,538 |
| Oct 24, 2025 | 3.48 | 4.01 | 3.48 | 3.87 | 3.87 | 11.21% | 30,560 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.38 | 3.48 | 3.48 | 2.05% | 5,151 |
| Oct 22, 2025 | 3.40 | 3.58 | 3.39 | 3.41 | 3.41 | 1.19% | 29,553 |
| Oct 21, 2025 | 3.53 | 3.85 | 3.34 | 3.37 | 3.37 | -5.60% | 46,998 |
| Oct 20, 2025 | 4.22 | 4.34 | 3.45 | 3.57 | 3.57 | -15.20% | 75,131 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.06 | 4.21 | 4.21 | -16.47% | 51,578 |
| Oct 16, 2025 | 5.36 | 5.75 | 4.91 | 5.04 | 5.04 | -4.36% | 76,850 |
| Oct 15, 2025 | 5.21 | 5.29 | 4.87 | 5.27 | 5.27 | 9.56% | 72,944 |
| Oct 14, 2025 | 4.51 | 5.05 | 4.39 | 4.81 | 4.81 | 5.48% | 45,150 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.25 | 4.56 | 4.56 | -0.44% | 40,142 |
| Oct 10, 2025 | 4.77 | 4.90 | 4.42 | 4.58 | 4.58 | -4.58% | 31,820 |
| Oct 9, 2025 | 4.89 | 4.90 | 4.70 | 4.80 | 4.80 | - | 14,799 |
| Oct 8, 2025 | 4.45 | 5.06 | 4.37 | 4.80 | 4.80 | 8.35% | 46,043 |
| Oct 7, 2025 | 5.50 | 5.59 | 4.22 | 4.43 | 4.43 | -10.51% | 103,654 |
| Oct 6, 2025 | 4.29 | 4.95 | 4.22 | 4.95 | 4.95 | 17.86% | 49,156 |
| Oct 3, 2025 | 3.95 | 4.26 | 3.78 | 4.20 | 4.20 | 7.55% | 35,697 |
| Oct 2, 2025 | 3.70 | 3.99 | 3.45 | 3.91 | 3.91 | 9.54% | 30,314 |
| Oct 1, 2025 | 3.30 | 3.61 | 3.20 | 3.57 | 3.57 | 7.54% | 38,812 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.22 | 3.32 | 3.32 | 1.07% | 21,110 |
| Sep 29, 2025 | 3.54 | 3.65 | 3.07 | 3.28 | 3.28 | -5.48% | 28,153 |
| Sep 26, 2025 | 3.59 | 3.59 | 3.38 | 3.47 | 3.47 | -0.86% | 29,103 |
| Sep 25, 2025 | 3.39 | 3.77 | 3.22 | 3.50 | 3.50 | 1.16% | 93,569 |
| Sep 24, 2025 | 3.15 | 3.46 | 3.14 | 3.46 | 3.46 | 9.15% | 71,786 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.10 | 3.17 | 3.17 | -5.65% | 71,806 |
| Sep 22, 2025 | 2.94 | 3.51 | 2.85 | 3.36 | 3.36 | 16.67% | 189,816 |
| Sep 19, 2025 | 2.69 | 2.89 | 2.64 | 2.88 | 2.88 | 7.06% | 74,125 |
| Sep 18, 2025 | 2.69 | 2.70 | 2.60 | 2.69 | 2.69 | 3.46% | 22,959 |
| Sep 17, 2025 | 2.44 | 2.69 | 2.42 | 2.60 | 2.60 | 7.00% | 52,432 |
| Sep 16, 2025 | 2.40 | 2.53 | 2.26 | 2.43 | 2.43 | -0.82% | 13,448 |
| Sep 15, 2025 | 2.43 | 2.60 | 2.33 | 2.45 | 2.45 | - | 30,930 |
| Sep 12, 2025 | 2.55 | 2.60 | 2.41 | 2.45 | 2.45 | -3.54% | 32,728 |
| Sep 11, 2025 | 2.21 | 2.60 | 2.21 | 2.54 | 2.54 | 13.39% | 100,660 |
| Sep 10, 2025 | 2.14 | 2.36 | 2.14 | 2.24 | 2.24 | 2.75% | 54,094 |
| Sep 9, 2025 | 2.22 | 2.33 | 2.04 | 2.18 | 2.18 | -9.54% | 121,913 |
| Sep 8, 2025 | 2.51 | 2.75 | 2.25 | 2.41 | 2.41 | -10.07% | 200,634 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.64 | 2.68 | 2.68 | -7.27% | 392,412 |
| Sep 4, 2025 | 2.19 | 3.67 | 2.15 | 2.89 | 2.89 | 31.96% | 16,905,830 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -3.10% | 6,814 |
| Sep 2, 2025 | 2.10 | 2.45 | 2.07 | 2.26 | 2.26 | 9.71% | 64,963 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 1,934 |
| Aug 28, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.12 | 2.42% | 8,122 |
| Aug 27, 2025 | 2.15 | 2.19 | 2.03 | 2.07 | 2.07 | -2.36% | 25,591 |
| Aug 26, 2025 | 2.09 | 2.15 | 2.05 | 2.12 | 2.12 | 3.87% | 28,773 |
| Aug 25, 2025 | 1.92 | 2.25 | 1.92 | 2.04 | 2.04 | 6.86% | 87,375 |
| Aug 22, 2025 | 1.78 | 1.95 | 1.78 | 1.91 | 1.91 | 7.30% | 35,918 |
| Aug 21, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -3.78% | 6,258 |
| Aug 20, 2025 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | 1.31% | 6,686 |
| Aug 19, 2025 | 2.10 | 2.13 | 1.79 | 1.83 | 1.83 | -11.36% | 44,539 |