Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
2.060
+0.010 (0.49%)
At close: May 22, 2026, 4:00 PM EDT
2.100
+0.040 (1.94%)
After-hours: May 22, 2026, 7:18 PM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.04 | 2.20 | 2.03 | 2.06 | 2.06 | 0.49% | 198,188 |
| May 21, 2026 | 1.85 | 2.06 | 1.82 | 2.05 | 2.05 | 9.92% | 305,699 |
| May 20, 2026 | 1.70 | 1.93 | 1.69 | 1.87 | 1.87 | 7.18% | 187,195 |
| May 19, 2026 | 1.66 | 1.80 | 1.64 | 1.74 | 1.74 | 2.35% | 222,977 |
| May 18, 2026 | 1.64 | 1.79 | 1.53 | 1.70 | 1.70 | 4.29% | 162,431 |
| May 15, 2026 | 1.62 | 1.71 | 1.51 | 1.63 | 1.63 | -2.40% | 163,805 |
| May 14, 2026 | 1.67 | 1.71 | 1.61 | 1.67 | 1.67 | -0.60% | 198,079 |
| May 13, 2026 | 1.63 | 1.70 | 1.59 | 1.68 | 1.68 | 3.07% | 115,310 |
| May 12, 2026 | 1.88 | 1.88 | 1.61 | 1.63 | 1.63 | -13.30% | 228,508 |
| May 11, 2026 | 1.88 | 1.97 | 1.83 | 1.88 | 1.88 | -0.53% | 174,374 |
| May 8, 2026 | 1.92 | 1.98 | 1.85 | 1.89 | 1.89 | -1.05% | 153,575 |
| May 7, 2026 | 1.93 | 1.99 | 1.87 | 1.91 | 1.91 | - | 149,769 |
| May 6, 2026 | 1.89 | 1.99 | 1.86 | 1.91 | 1.91 | 0.53% | 195,476 |
| May 5, 2026 | 1.92 | 1.95 | 1.80 | 1.90 | 1.90 | -0.52% | 176,961 |
| May 4, 2026 | 1.87 | 2.00 | 1.86 | 1.91 | 1.91 | 3.24% | 193,969 |
| May 1, 2026 | 1.81 | 1.88 | 1.76 | 1.85 | 1.85 | 1.65% | 115,269 |
| Apr 30, 2026 | 1.80 | 1.86 | 1.70 | 1.82 | 1.82 | 0.55% | 177,204 |
| Apr 29, 2026 | 1.90 | 1.91 | 1.71 | 1.81 | 1.81 | -3.72% | 338,074 |
| Apr 28, 2026 | 1.91 | 2.39 | 1.78 | 1.88 | 1.88 | 5.03% | 3,940,677 |
| Apr 27, 2026 | 1.72 | 1.82 | 1.66 | 1.79 | 1.79 | 4.07% | 614,064 |
| Apr 24, 2026 | 1.65 | 1.77 | 1.65 | 1.72 | 1.72 | 1.18% | 109,415 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -1.16% | 67,596 |
| Apr 22, 2026 | 1.72 | 1.80 | 1.69 | 1.72 | 1.72 | -0.58% | 75,149 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.66 | 1.73 | 1.73 | -3.35% | 92,508 |
| Apr 20, 2026 | 1.76 | 1.80 | 1.69 | 1.79 | 1.79 | 2.29% | 113,525 |
| Apr 17, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 75,869 |
| Apr 16, 2026 | 1.75 | 1.89 | 1.66 | 1.74 | 1.74 | -2.25% | 190,838 |
| Apr 15, 2026 | 1.92 | 1.92 | 1.72 | 1.78 | 1.78 | -2.73% | 152,111 |
| Apr 14, 2026 | 1.80 | 1.88 | 1.75 | 1.83 | 1.83 | 1.10% | 162,982 |
| Apr 13, 2026 | 1.80 | 1.83 | 1.72 | 1.81 | 1.81 | -0.55% | 70,622 |
| Apr 10, 2026 | 1.77 | 1.87 | 1.77 | 1.82 | 1.82 | 2.82% | 97,580 |
| Apr 9, 2026 | 1.73 | 1.85 | 1.69 | 1.77 | 1.77 | 1.72% | 197,266 |
| Apr 8, 2026 | 1.74 | 1.79 | 1.64 | 1.74 | 1.74 | - | 253,123 |
| Apr 7, 2026 | 1.75 | 1.79 | 1.67 | 1.74 | 1.74 | -2.79% | 144,907 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.67 | 1.79 | 1.79 | 0.56% | 166,460 |
| Apr 2, 2026 | 1.67 | 1.87 | 1.60 | 1.78 | 1.78 | 7.23% | 496,387 |
| Apr 1, 2026 | 1.72 | 1.82 | 1.54 | 1.66 | 1.66 | -14.87% | 1,063,780 |
| Mar 31, 2026 | 2.29 | 2.89 | 1.78 | 1.95 | 1.95 | - | 33,381,272 |
| Mar 30, 2026 | 1.59 | 2.00 | 1.56 | 1.95 | 1.95 | 25.81% | 2,155,382 |
| Mar 27, 2026 | 1.63 | 1.68 | 1.51 | 1.55 | 1.55 | -4.91% | 112,518 |
| Mar 26, 2026 | 1.64 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 58,803 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.63 | 1.69 | 1.69 | -3.43% | 91,532 |
| Mar 24, 2026 | 1.71 | 1.79 | 1.66 | 1.75 | 1.75 | -0.28% | 68,941 |
| Mar 23, 2026 | 1.75 | 1.82 | 1.69 | 1.76 | 1.76 | 3.85% | 140,384 |
| Mar 20, 2026 | 1.76 | 1.82 | 1.64 | 1.69 | 1.69 | -7.14% | 120,984 |
| Mar 19, 2026 | 1.77 | 1.87 | 1.69 | 1.82 | 1.82 | 1.68% | 82,672 |
| Mar 18, 2026 | 1.70 | 1.83 | 1.64 | 1.79 | 1.79 | 4.07% | 222,159 |
| Mar 17, 2026 | 1.75 | 1.86 | 1.63 | 1.72 | 1.72 | -4.97% | 201,222 |
| Mar 16, 2026 | 1.88 | 1.92 | 1.74 | 1.81 | 1.81 | -1.09% | 436,141 |
| Mar 13, 2026 | 2.18 | 2.33 | 1.79 | 1.83 | 1.83 | -21.79% | 1,468,781 |