Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
0.8358
-0.1248 (-12.99%)
At close: Oct 16, 2026, 4:00 PM EDT
0.8250
-0.0108 (-1.29%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Polar Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.97 | 0.97 | 0.80 | 0.84 | 0.84 | -12.99% | 51,773 |
| Oct 15, 2026 | 0.94 | 1.01 | 0.88 | 0.96 | 0.96 | -0.45% | 34,229 |
| Oct 14, 2026 | 1.09 | 1.10 | 0.95 | 0.96 | 0.96 | -12.28% | 101,409 |
| Oct 13, 2026 | 1.10 | 1.15 | 1.03 | 1.10 | 1.10 | - | 156,821 |
| Oct 12, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 99,265 |
| Oct 9, 2026 | 1.08 | 1.23 | 1.04 | 1.14 | 1.14 | 5.56% | 277,361 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.09% | 46,506 |
| Oct 7, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 44,220 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 60,086 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 340,801 |
| 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 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 134,549 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.43 | 1.43 | 1.43 | -5.30% | 135,022 |
| Aug 25, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 82,389 |
| Aug 24, 2026 | 1.51 | 1.60 | 1.49 | 1.53 | 1.53 | 2.00% | 316,171 |
| Aug 21, 2026 | 1.48 | 1.54 | 1.42 | 1.50 | 1.50 | 2.04% | 256,662 |
| Aug 20, 2026 | 1.59 | 1.62 | 1.44 | 1.47 | 1.47 | -7.55% | 819,779 |
| Aug 19, 2026 | 1.62 | 1.63 | 1.53 | 1.59 | 1.59 | -7.56% | 7,110,502 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.66 | 1.72 | 1.72 | 2.38% | 314,672 |
| Aug 17, 2026 | 1.77 | 1.80 | 1.63 | 1.68 | 1.68 | -5.62% | 84,606 |
| Aug 14, 2026 | 1.80 | 1.85 | 1.68 | 1.78 | 1.78 | -1.11% | 70,306 |
| Aug 13, 2026 | 1.87 | 1.94 | 1.78 | 1.80 | 1.80 | -2.70% | 241,348 |
| Aug 12, 2026 | 1.83 | 1.86 | 1.73 | 1.85 | 1.85 | 3.35% | 142,433 |
| Aug 11, 2026 | 1.74 | 1.80 | 1.68 | 1.79 | 1.79 | 3.47% | 852,784 |
| Aug 10, 2026 | 1.74 | 1.78 | 1.65 | 1.73 | 1.73 | -2.81% | 100,580 |
| Aug 7, 2026 | 1.87 | 1.92 | 1.78 | 1.78 | 1.78 | -4.81% | 88,764 |