Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
2.450
-0.090 (-3.54%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.00 | 2.13 | 1.94 | 2.06 | 2.06 | 4.57% | 47,520 |
| Aug 15, 2025 | 1.83 | 2.01 | 1.83 | 1.97 | 1.97 | 7.65% | 33,755 |
| Aug 14, 2025 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 8,882 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 6,976 |
| Aug 12, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | 1.80 | 3.15% | 16,470 |
| Aug 11, 2025 | 1.80 | 1.86 | 1.68 | 1.75 | 1.75 | -4.64% | 26,423 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.73 | 1.83 | 1.83 | -2.76% | 11,377 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.82 | 1.88 | 1.88 | -0.95% | 10,039 |
| Aug 6, 2025 | 1.94 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 29,935 |
| Aug 5, 2025 | 1.93 | 1.97 | 1.89 | 1.97 | 1.97 | 1.91% | 11,469 |
| Aug 4, 2025 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | -1.38% | 7,533 |
| Aug 1, 2025 | 2.00 | 2.05 | 1.93 | 1.96 | 1.96 | -2.49% | 14,737 |
| Jul 31, 2025 | 2.17 | 2.19 | 2.01 | 2.01 | 2.01 | -9.05% | 20,539 |
| Jul 30, 2025 | 2.19 | 2.26 | 2.09 | 2.21 | 2.21 | 2.27% | 12,745 |
| Jul 29, 2025 | 2.15 | 2.18 | 2.06 | 2.16 | 2.16 | 0.05% | 12,913 |
| Jul 28, 2025 | 2.11 | 2.19 | 2.09 | 2.16 | 2.16 | 2.37% | 4,803 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -2.81% | 9,234 |
| Jul 24, 2025 | 2.09 | 2.18 | 2.05 | 2.17 | 2.17 | 3.88% | 53,357 |
| Jul 23, 2025 | 2.22 | 2.22 | 2.05 | 2.09 | 2.09 | -4.57% | 15,574 |
| Jul 22, 2025 | 2.13 | 2.25 | 2.02 | 2.19 | 2.19 | 1.86% | 48,652 |
| Jul 21, 2025 | 2.10 | 2.21 | 2.09 | 2.15 | 2.15 | 3.22% | 29,461 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 1.12% | 10,385 |
| Jul 17, 2025 | 1.99 | 2.09 | 1.96 | 2.06 | 2.06 | 5.10% | 67,718 |
| Jul 16, 2025 | 1.91 | 2.01 | 1.86 | 1.96 | 1.96 | 3.87% | 53,649 |
| Jul 15, 2025 | 1.85 | 1.95 | 1.82 | 1.89 | 1.89 | 0.91% | 33,927 |
| Jul 14, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 18,214 |
| Jul 11, 2025 | 1.88 | 1.96 | 1.81 | 1.89 | 1.89 | -1.56% | 51,258 |
| Jul 10, 2025 | 1.90 | 1.97 | 1.85 | 1.92 | 1.92 | 2.13% | 43,689 |
| Jul 9, 2025 | 1.89 | 1.92 | 1.82 | 1.88 | 1.88 | -0.53% | 8,941 |
| Jul 8, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 2.16% | 29,866 |
| Jul 7, 2025 | 1.83 | 1.91 | 1.80 | 1.85 | 1.85 | -1.07% | 29,470 |
| Jul 3, 2025 | 1.91 | 1.93 | 1.80 | 1.87 | 1.87 | 1.08% | 38,070 |