Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.310
+0.010 (0.77%)
At close: Sep 25, 2026, 4:00 PM EDT
1.300
-0.010 (-0.76%)
After-hours: Sep 25, 2026, 7:51 PM EDT
Polar Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 59,717 |
| Sep 24, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 67,205 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 114,640 |
| Sep 22, 2026 | 1.26 | 1.36 | 1.25 | 1.34 | 1.34 | 7.20% | 117,349 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | - | 39,879 |
| Sep 18, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 31,890 |
| Sep 17, 2026 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 65,593 |
| Sep 16, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | - | 42,491 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 95,103 |
| Sep 14, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 49,367 |
| Sep 11, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 35,788 |
| 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 |
| Aug 6, 2026 | 1.79 | 1.91 | 1.73 | 1.87 | 1.87 | 5.06% | 77,488 |
| Aug 5, 2026 | 1.89 | 1.94 | 1.64 | 1.78 | 1.78 | -5.32% | 76,935 |
| Aug 4, 2026 | 1.77 | 1.91 | 1.68 | 1.88 | 1.88 | 6.82% | 268,796 |
| 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 |