Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.780
-0.020 (-1.11%)
At close: Aug 14, 2026, 4:00 PM EDT
1.730
-0.050 (-2.81%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Polar Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.80 | 1.85 | 1.68 | 1.78 | 1.78 | -1.11% | 70,300 |
| Aug 13, 2026 | 1.87 | 1.94 | 1.78 | 1.80 | 1.80 | -2.70% | 240,897 |
| Aug 12, 2026 | 1.83 | 1.86 | 1.73 | 1.85 | 1.85 | 3.35% | 140,727 |
| Aug 11, 2026 | 1.74 | 1.80 | 1.68 | 1.79 | 1.79 | 3.47% | 851,622 |
| Aug 10, 2026 | 1.74 | 1.78 | 1.65 | 1.73 | 1.73 | -2.81% | 100,561 |
| Aug 7, 2026 | 1.87 | 1.92 | 1.78 | 1.78 | 1.78 | -4.81% | 88,498 |
| Aug 6, 2026 | 1.79 | 1.91 | 1.73 | 1.87 | 1.87 | 5.06% | 77,004 |
| Aug 5, 2026 | 1.89 | 1.94 | 1.64 | 1.78 | 1.78 | -5.32% | 76,324 |
| Aug 4, 2026 | 1.77 | 1.91 | 1.68 | 1.88 | 1.88 | 6.82% | 258,025 |
| Aug 3, 2026 | 1.62 | 1.85 | 1.58 | 1.76 | 1.76 | 7.98% | 203,428 |
| Jul 31, 2026 | 1.66 | 1.78 | 1.61 | 1.63 | 1.63 | -3.55% | 266,638 |
| Jul 30, 2026 | 1.40 | 1.71 | 1.38 | 1.69 | 1.69 | 13.42% | 525,794 |
| Jul 29, 2026 | 1.54 | 1.61 | 1.44 | 1.49 | 1.49 | -9.70% | 611,018 |
| Jul 28, 2026 | 1.73 | 2.36 | 1.60 | 1.65 | 1.65 | 12.24% | 45,441,477 |
| Jul 27, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 3,771,790 |
| Jul 24, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -3.33% | 38,451 |
| Jul 23, 2026 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | -1.45% | 25,525 |
| Jul 22, 2026 | 1.54 | 1.60 | 1.51 | 1.52 | 1.52 | 0.13% | 18,303 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 16,621 |
| Jul 20, 2026 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -5.03% | 38,680 |
| Jul 17, 2026 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | -1.24% | 6,212 |
| Jul 16, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 27,666 |
| Jul 15, 2026 | 1.65 | 1.69 | 1.58 | 1.58 | 1.58 | -4.82% | 31,298 |
| Jul 14, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 2.47% | 20,642 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 41,388 |
| Jul 10, 2026 | 1.65 | 1.76 | 1.63 | 1.72 | 1.72 | 4.24% | 33,204 |
| Jul 9, 2026 | 1.62 | 1.72 | 1.61 | 1.65 | 1.65 | 0.61% | 16,289 |
| Jul 8, 2026 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | - | 17,194 |
| Jul 7, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -5.20% | 36,299 |
| Jul 6, 2026 | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | 3.59% | 42,766 |
| Jul 2, 2026 | 1.73 | 1.78 | 1.63 | 1.67 | 1.67 | -2.91% | 40,830 |
| Jul 1, 2026 | 1.83 | 1.85 | 1.71 | 1.72 | 1.72 | -4.97% | 61,123 |
| Jun 30, 2026 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | 0.56% | 61,402 |
| Jun 29, 2026 | 1.68 | 1.89 | 1.66 | 1.80 | 1.80 | 7.78% | 65,960 |
| Jun 26, 2026 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 61,696 |
| Jun 25, 2026 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -7.78% | 76,296 |
| Jun 24, 2026 | 1.82 | 1.91 | 1.75 | 1.80 | 1.80 | -0.55% | 172,177 |
| Jun 23, 2026 | 1.85 | 1.92 | 1.76 | 1.81 | 1.81 | -0.55% | 160,337 |
| Jun 22, 2026 | 1.78 | 2.04 | 1.77 | 1.82 | 1.82 | 1.68% | 166,349 |
| Jun 18, 2026 | 1.70 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 56,806 |
| Jun 17, 2026 | 1.75 | 1.82 | 1.63 | 1.72 | 1.72 | -2.82% | 104,508 |
| Jun 16, 2026 | 1.79 | 1.83 | 1.72 | 1.77 | 1.77 | -1.12% | 47,381 |
| Jun 15, 2026 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -1.10% | 68,555 |
| Jun 12, 2026 | 1.73 | 1.90 | 1.73 | 1.81 | 1.81 | 6.47% | 117,120 |
| Jun 11, 2026 | 1.69 | 1.76 | 1.66 | 1.70 | 1.70 | 0.59% | 64,188 |
| Jun 10, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 26,879 |
| Jun 9, 2026 | 1.84 | 1.89 | 1.64 | 1.76 | 1.76 | -2.76% | 77,126 |
| Jun 8, 2026 | 1.93 | 1.93 | 1.78 | 1.81 | 1.81 | -3.72% | 86,867 |
| Jun 5, 2026 | 2.13 | 2.16 | 1.80 | 1.88 | 1.88 | -12.96% | 182,503 |
| Jun 4, 2026 | 2.06 | 2.23 | 2.01 | 2.16 | 2.16 | 4.85% | 156,100 |