Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.850
+0.060 (3.35%)
At close: Jan 5, 2026, 4:00 PM EST
1.880
+0.030 (1.62%)
After-hours: Jan 5, 2026, 5:44 PM EST
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,488 |
| Dec 29, 2025 | 1.84 | 1.86 | 1.56 | 1.74 | 1.74 | -3.87% | 67,433 |
| Dec 26, 2025 | 1.95 | 2.00 | 1.81 | 1.81 | 1.81 | -3.21% | 14,301 |
| 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% | 7,429 |
| Dec 22, 2025 | 1.86 | 2.00 | 1.86 | 1.91 | 1.91 | 2.69% | 15,843 |
| Dec 19, 2025 | 1.88 | 1.90 | 1.80 | 1.86 | 1.86 | 1.64% | 24,825 |
| 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 |
| Dec 15, 2025 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -7.17% | 20,453 |
| Dec 12, 2025 | 2.31 | 2.33 | 2.16 | 2.23 | 2.23 | -1.76% | 17,283 |
| Dec 11, 2025 | 2.24 | 2.35 | 2.24 | 2.27 | 2.27 | 3.18% | 21,660 |
| Dec 10, 2025 | 2.20 | 2.28 | 2.15 | 2.20 | 2.20 | -0.45% | 21,653 |
| Dec 9, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | -0.45% | 4,791 |
| Dec 8, 2025 | 2.22 | 2.27 | 2.12 | 2.22 | 2.22 | -3.48% | 30,575 |
| Dec 5, 2025 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 2.45% | 16,563 |
| Dec 4, 2025 | 2.23 | 2.36 | 2.18 | 2.25 | 2.25 | 0.67% | 29,727 |
| Dec 3, 2025 | 2.13 | 2.23 | 2.10 | 2.23 | 2.23 | 2.76% | 24,398 |
| Dec 2, 2025 | 2.22 | 2.22 | 2.13 | 2.17 | 2.17 | -3.56% | 16,406 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -3.43% | 15,759 |
| Nov 28, 2025 | 2.39 | 2.39 | 2.25 | 2.33 | 2.33 | -0.85% | 9,783 |
| Nov 26, 2025 | 2.44 | 2.45 | 2.30 | 2.35 | 2.35 | -2.89% | 21,716 |
| Nov 25, 2025 | 2.40 | 2.44 | 2.35 | 2.42 | 2.42 | -0.82% | 17,065 |
| Nov 24, 2025 | 2.19 | 2.44 | 2.19 | 2.44 | 2.44 | 12.44% | 18,315 |
| Nov 21, 2025 | 2.30 | 2.45 | 2.17 | 2.17 | 2.17 | -6.06% | 28,847 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.31 | 2.31 | 2.31 | -16.00% | 48,937 |
| Nov 19, 2025 | 2.72 | 2.84 | 2.70 | 2.75 | 2.75 | -3.51% | 14,455 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | -2.06% | 14,836 |
| Nov 17, 2025 | 2.93 | 3.00 | 2.86 | 2.91 | 2.91 | -0.68% | 26,343 |
| Nov 14, 2025 | 2.87 | 3.03 | 2.87 | 2.93 | 2.93 | -1.35% | 35,905 |
| Nov 13, 2025 | 3.16 | 3.24 | 2.91 | 2.97 | 2.97 | -6.01% | 32,624 |
| Nov 12, 2025 | 3.18 | 3.29 | 3.11 | 3.16 | 3.16 | 1.61% | 14,899 |
| Nov 11, 2025 | 3.47 | 3.47 | 3.06 | 3.11 | 3.11 | -10.12% | 58,697 |
| Nov 10, 2025 | 3.48 | 3.61 | 3.21 | 3.46 | 3.46 | 1.47% | 32,075 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.30 | 3.41 | 3.41 | -7.71% | 65,441 |
| Nov 6, 2025 | 3.84 | 3.85 | 3.59 | 3.70 | 3.70 | -3.78% | 17,778 |
| Nov 5, 2025 | 3.72 | 4.00 | 3.72 | 3.84 | 3.84 | 3.78% | 74,181 |
| Nov 4, 2025 | 3.75 | 4.25 | 3.48 | 3.70 | 3.70 | -3.14% | 211,165 |
| Nov 3, 2025 | 3.65 | 3.99 | 3.62 | 3.82 | 3.82 | 0.53% | 102,106 |
| Oct 31, 2025 | 4.14 | 4.34 | 3.80 | 3.80 | 3.80 | -8.87% | 117,649 |
| Oct 30, 2025 | 3.50 | 4.23 | 3.50 | 4.17 | 4.17 | 9.45% | 205,367 |
| Oct 29, 2025 | 3.92 | 4.13 | 3.61 | 3.81 | 3.81 | -6.16% | 308,487 |
| 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 |