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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.174.423.674.064.0610.93%16,107,160
Oct 27, 20253.863.943.653.663.66-5.43%11,538
Oct 24, 20253.484.013.483.873.8711.21%30,560
Oct 23, 20253.583.583.383.483.482.05%5,151
Oct 22, 20253.403.583.393.413.411.19%29,553
Oct 21, 20253.533.853.343.373.37-5.60%46,998
Oct 20, 20254.224.343.453.573.57-15.20%75,131
Oct 17, 20254.904.904.064.214.21-16.47%51,578
Oct 16, 20255.365.754.915.045.04-4.36%76,850
Oct 15, 20255.215.294.875.275.279.56%72,944
Oct 14, 20254.515.054.394.814.815.48%45,150
Oct 13, 20254.604.654.254.564.56-0.44%40,142
Oct 10, 20254.774.904.424.584.58-4.58%31,820
Oct 9, 20254.894.904.704.804.80-14,799
Oct 8, 20254.455.064.374.804.808.35%46,043
Oct 7, 20255.505.594.224.434.43-10.51%103,654
Oct 6, 20254.294.954.224.954.9517.86%49,156
Oct 3, 20253.954.263.784.204.207.55%35,697
Oct 2, 20253.703.993.453.913.919.54%30,314
Oct 1, 20253.303.613.203.573.577.54%38,812
Sep 30, 20253.503.503.223.323.321.07%21,110
Sep 29, 20253.543.653.073.283.28-5.48%28,153
Sep 26, 20253.593.593.383.473.47-0.86%29,103
Sep 25, 20253.393.773.223.503.501.16%93,569
Sep 24, 20253.153.463.143.463.469.15%71,786
Sep 23, 20253.323.413.103.173.17-5.65%71,806
Sep 22, 20252.943.512.853.363.3616.67%189,816
Sep 19, 20252.692.892.642.882.887.06%74,125
Sep 18, 20252.692.702.602.692.693.46%22,959
Sep 17, 20252.442.692.422.602.607.00%52,432
Sep 16, 20252.402.532.262.432.43-0.82%13,448
Sep 15, 20252.432.602.332.452.45-30,930
Sep 12, 20252.552.602.412.452.45-3.54%32,728
Sep 11, 20252.212.602.212.542.5413.39%100,660
Sep 10, 20252.142.362.142.242.242.75%54,094
Sep 9, 20252.222.332.042.182.18-9.54%121,913
Sep 8, 20252.512.752.252.412.41-10.07%200,634
Sep 5, 20252.932.932.642.682.68-7.27%392,412
Sep 4, 20252.193.672.152.892.8931.96%16,905,830
Sep 3, 20252.252.252.182.192.19-3.10%6,814
Sep 2, 20252.102.452.072.262.269.71%64,963
Aug 29, 20252.122.122.062.062.06-2.83%1,934
Aug 28, 20252.062.182.062.122.122.42%8,122
Aug 27, 20252.152.192.032.072.07-2.36%25,591
Aug 26, 20252.092.152.052.122.123.87%28,773
Aug 25, 20251.922.251.922.042.046.86%87,375
Aug 22, 20251.781.951.781.911.917.30%35,918
Aug 21, 20251.811.821.781.781.78-3.78%6,258
Aug 20, 20251.831.891.801.851.851.31%6,686
Aug 19, 20252.102.131.791.831.83-11.36%44,539