Polar Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.33	0.35	0.30	0.32	0.32	-5.19%	122,468
Nov 5, 2026	0.37	0.38	0.27	0.34	0.34	-10.26%	585,001
Nov 4, 2026	0.50	0.50	0.37	0.37	0.37	-28.23%	1,532,033
Nov 3, 2026	0.55	0.55	0.47	0.52	0.52	-4.39%	541,353
Nov 2, 2026	0.53	0.60	0.53	0.54	0.54	1.64%	180,044
Oct 30, 2026	0.54	0.56	0.50	0.54	0.54	-4.41%	153,585
Oct 29, 2026	0.65	0.66	0.51	0.56	0.56	-16.06%	417,933
Oct 28, 2026	0.65	0.67	0.60	0.67	0.67	3.75%	300,665
Oct 27, 2026	0.70	0.72	0.62	0.64	0.64	-1.24%	178,758
Oct 26, 2026	0.75	0.77	0.64	0.65	0.65	-14.36%	251,216
Oct 23, 2026	0.80	0.81	0.73	0.76	0.76	-2.54%	225,114
Oct 22, 2026	0.80	0.88	0.73	0.78	0.78	-5.35%	353,039
Oct 21, 2026	0.70	0.84	0.67	0.82	0.82	15.42%	766,928
Oct 20, 2026	0.64	0.74	0.58	0.71	0.71	-19.69%	1,562,595
Oct 19, 2026	0.91	0.91	0.79	0.89	0.89	6.37%	13,584,581
Oct 16, 2026	0.97	0.97	0.80	0.84	0.84	-12.99%	51,806
Oct 15, 2026	0.94	1.01	0.88	0.96	0.96	-0.45%	34,232
Oct 14, 2026	1.09	1.10	0.95	0.96	0.96	-12.28%	107,676
Oct 13, 2026	1.10	1.15	1.03	1.10	1.10	-	156,985
Oct 12, 2026	1.17	1.18	1.10	1.10	1.10	-3.51%	104,345
Oct 9, 2026	1.08	1.23	1.04	1.14	1.14	5.56%	278,883
Oct 8, 2026	1.14	1.14	1.08	1.08	1.08	-6.09%	56,506
Oct 7, 2026	1.13	1.15	1.10	1.15	1.15	0.88%	54,206
Oct 6, 2026	1.16	1.18	1.12	1.14	1.14	-0.87%	60,178
Oct 5, 2026	1.17	1.19	1.13	1.15	1.15	-0.86%	343,919
Oct 2, 2026	1.18	1.18	1.10	1.16	1.16	3.57%	39,146
Oct 1, 2026	1.20	1.20	1.07	1.12	1.12	-7.44%	106,051
Sep 30, 2026	1.23	1.23	1.16	1.21	1.21	-1.63%	79,235
Sep 29, 2026	1.28	1.32	1.12	1.23	1.23	-2.38%	1,549,653
Sep 28, 2026	1.29	1.32	1.25	1.26	1.26	-3.82%	97,457
Sep 25, 2026	1.30	1.34	1.27	1.31	1.31	0.77%	60,379
Sep 24, 2026	1.31	1.35	1.28	1.30	1.30	-1.52%	67,945
Sep 23, 2026	1.31	1.35	1.28	1.32	1.32	-1.49%	114,648
Sep 22, 2026	1.26	1.36	1.25	1.34	1.34	7.20%	117,651
Sep 21, 2026	1.29	1.29	1.23	1.25	1.25	-	40,891
Sep 18, 2026	1.26	1.29	1.24	1.25	1.25	-2.34%	31,932
Sep 17, 2026	1.26	1.31	1.24	1.28	1.28	2.40%	66,845
Sep 16, 2026	1.28	1.31	1.24	1.25	1.25	-	45,196
Sep 15, 2026	1.29	1.32	1.23	1.25	1.25	-5.30%	95,128
Sep 14, 2026	1.28	1.34	1.28	1.32	1.32	0.76%	49,496
Sep 11, 2026	1.27	1.33	1.27	1.31	1.31	3.15%	35,789
Sep 10, 2026	1.27	1.31	1.27	1.27	1.27	-1.55%	17,264
Sep 9, 2026	1.30	1.35	1.26	1.29	1.29	-0.77%	73,818
Sep 8, 2026	1.37	1.41	1.30	1.30	1.30	-5.80%	394,478
Sep 4, 2026	1.37	1.41	1.35	1.38	1.38	-0.72%	39,454
Sep 3, 2026	1.40	1.42	1.39	1.39	1.39	-0.71%	49,922
Sep 2, 2026	1.40	1.42	1.37	1.40	1.40	-	76,517
Sep 1, 2026	1.39	1.40	1.34	1.40	1.40	0.72%	76,080
Aug 31, 2026	1.40	1.42	1.36	1.39	1.39	-2.11%	524,774
Aug 28, 2026	1.45	1.45	1.41	1.42	1.42	-1.39%	54,001