Polar Power, Inc. POLA
NASDAQ · United States · Electronic Technology
$1.12-0.09 (-7.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.12 | -7.44% | $1.20 | $1.20 | $1.07 | 106.10K |
| 2026-09-30 | $1.21 | -1.63% | $1.23 | $1.23 | $1.16 | 79.10K |
| 2026-09-29 | $1.23 | -2.38% | $1.28 | $1.32 | $1.12 | 1.55M |
| 2026-09-28 | $1.26 | -3.82% | $1.29 | $1.32 | $1.25 | 97.50K |
| 2026-09-25 | $1.31 | +0.77% | $1.30 | $1.34 | $1.27 | 59.70K |
| 2026-09-24 | $1.30 | -1.52% | $1.31 | $1.35 | $1.28 | 67.50K |
| 2026-09-23 | $1.32 | -1.49% | $1.31 | $1.35 | $1.28 | 114.60K |
| 2026-09-22 | $1.34 | +7.20% | $1.26 | $1.36 | $1.25 | 117.70K |
| 2026-09-21 | $1.25 | 0.00% | $1.29 | $1.29 | $1.23 | 40.90K |
| 2026-09-18 | $1.25 | -2.34% | $1.26 | $1.29 | $1.24 | 31.90K |
| 2026-09-17 | $1.28 | +2.40% | $1.26 | $1.31 | $1.24 | 66.00K |
| 2026-09-16 | $1.25 | 0.00% | $1.28 | $1.31 | $1.24 | 44.40K |
| 2026-09-15 | $1.25 | -5.30% | $1.29 | $1.32 | $1.23 | 95.10K |
| 2026-09-14 | $1.32 | +0.76% | $1.28 | $1.34 | $1.28 | 49.40K |
| 2026-09-11 | $1.31 | +3.15% | $1.27 | $1.33 | $1.27 | 35.70K |
| 2026-09-10 | $1.27 | -1.55% | $1.27 | $1.31 | $1.27 | 17.30K |
| 2026-09-09 | $1.29 | -0.77% | $1.30 | $1.35 | $1.26 | 73.20K |
| 2026-09-08 | $1.30 | -5.80% | $1.37 | $1.41 | $1.30 | 393.90K |
| 2026-09-04 | $1.38 | -0.72% | $1.37 | $1.41 | $1.35 | 39.50K |
| 2026-09-03 | $1.39 | -0.71% | $1.40 | $1.42 | $1.38 | 42.30K |
| 2026-09-02 | $1.40 | 0.00% | $1.40 | $1.42 | $1.37 | 76.30K |
| 2026-09-01 | $1.40 | +0.72% | $1.39 | $1.40 | $1.34 | 76.10K |
| 2026-08-31 | $1.39 | -2.11% | $1.40 | $1.42 | $1.36 | 520.80K |
| 2026-08-28 | $1.42 | -1.39% | $1.45 | $1.45 | $1.41 | 53.40K |
| 2026-08-27 | $1.44 | +0.70% | $1.46 | $1.50 | $1.43 | 134.20K |
| 2026-08-26 | $1.43 | -5.30% | $1.51 | $1.54 | $1.43 | 133.50K |
| 2026-08-25 | $1.51 | -1.31% | $1.48 | $1.55 | $1.48 | 81.70K |
| 2026-08-24 | $1.53 | +2.00% | $1.51 | $1.59 | $1.49 | 316.20K |
| 2026-08-21 | $1.50 | +2.04% | $1.48 | $1.54 | $1.42 | 250.60K |
| 2026-08-20 | $1.47 | -7.55% | $1.59 | $1.62 | $1.44 | 819.80K |
| 2026-08-19 | $1.59 | -7.56% | $1.62 | $1.63 | $1.53 | 7.11M |
| 2026-08-18 | $1.72 | +2.38% | $1.77 | $1.78 | $1.66 | 314.70K |
| 2026-08-17 | $1.68 | -5.62% | $1.77 | $1.80 | $1.63 | 84.50K |
| 2026-08-14 | $1.78 | -1.11% | $1.80 | $1.85 | $1.68 | 70.30K |
| 2026-08-13 | $1.80 | -2.70% | $1.87 | $1.94 | $1.78 | 241.00K |
| 2026-08-12 | $1.85 | +3.35% | $1.83 | $1.86 | $1.73 | 142.10K |
| 2026-08-11 | $1.79 | +3.47% | $1.74 | $1.80 | $1.68 | 852.80K |
| 2026-08-10 | $1.73 | -2.81% | $1.74 | $1.78 | $1.65 | 100.60K |
| 2026-08-07 | $1.78 | -4.81% | $1.87 | $1.92 | $1.78 | 88.80K |
| 2026-08-06 | $1.87 | +5.06% | $1.79 | $1.91 | $1.73 | 77.40K |
| 2026-08-05 | $1.78 | -5.32% | $1.89 | $1.94 | $1.64 | 76.90K |
| 2026-08-04 | $1.88 | +6.82% | $1.77 | $1.91 | $1.68 | 268.80K |
| 2026-08-03 | $1.76 | +7.98% | $1.62 | $1.85 | $1.58 | 203.40K |
| 2026-07-31 | $1.63 | -3.55% | $1.66 | $1.78 | $1.61 | 266.60K |
| 2026-07-30 | $1.69 | +13.42% | $1.40 | $1.71 | $1.38 | 523.00K |
| 2026-07-29 | $1.49 | -9.70% | $1.54 | $1.61 | $1.44 | 611.00K |
| 2026-07-28 | $1.65 | +12.24% | $1.73 | $2.36 | $1.60 | 45.44M |
| 2026-07-27 | $1.47 | +1.38% | $1.47 | $1.49 | $1.44 | 3.77M |
| 2026-07-24 | $1.45 | -3.33% | $1.52 | $1.53 | $1.45 | 38.50K |
| 2026-07-23 | $1.50 | -1.32% | $1.50 | $1.57 | $1.45 | 25.50K |
| 2026-07-22 | $1.52 | 0.00% | $1.54 | $1.60 | $1.51 | 18.30K |
| 2026-07-21 | $1.52 | +0.66% | $1.58 | $1.58 | $1.51 | 16.60K |
| 2026-07-20 | $1.51 | -5.03% | $1.59 | $1.60 | $1.51 | 38.70K |
| 2026-07-17 | $1.59 | -1.24% | $1.60 | $1.62 | $1.56 | 6.20K |
| 2026-07-16 | $1.61 | +1.90% | $1.57 | $1.65 | $1.57 | 27.60K |
| 2026-07-15 | $1.58 | -4.82% | $1.65 | $1.69 | $1.58 | 31.30K |
| 2026-07-14 | $1.66 | +2.47% | $1.62 | $1.68 | $1.62 | 20.40K |
| 2026-07-13 | $1.62 | -5.81% | $1.70 | $1.70 | $1.61 | 41.30K |
| 2026-07-10 | $1.72 | +4.24% | $1.65 | $1.76 | $1.63 | 33.20K |
| 2026-07-09 | $1.65 | +0.61% | $1.62 | $1.72 | $1.61 | 16.30K |
| 2026-07-08 | $1.64 | 0.00% | $1.63 | $1.67 | $1.61 | 17.20K |
| 2026-07-07 | $1.64 | -5.20% | $1.71 | $1.71 | $1.64 | 36.10K |
| 2026-07-06 | $1.73 | +3.59% | $1.72 | $1.74 | $1.68 | 42.70K |
| 2026-07-02 | $1.67 | -2.91% | $1.73 | $1.78 | $1.63 | 40.70K |
| 2026-07-01 | $1.72 | -4.97% | $1.83 | $1.85 | $1.71 | 61.10K |
| 2026-06-30 | $1.81 | +0.56% | $1.80 | $1.86 | $1.80 | 61.40K |
| 2026-06-29 | $1.80 | +7.78% | $1.68 | $1.89 | $1.66 | 66.00K |
| 2026-06-26 | $1.67 | +0.60% | $1.65 | $1.71 | $1.64 | 61.70K |
| 2026-06-25 | $1.66 | -7.78% | $1.81 | $1.81 | $1.66 | 76.20K |
| 2026-06-24 | $1.80 | -0.55% | $1.82 | $1.91 | $1.75 | 172.20K |
| 2026-06-23 | $1.81 | -0.55% | $1.85 | $1.92 | $1.76 | 160.30K |
| 2026-06-22 | $1.82 | +1.68% | $1.78 | $2.04 | $1.77 | 166.30K |
| 2026-06-18 | $1.79 | +4.07% | $1.70 | $1.80 | $1.68 | 56.80K |
| 2026-06-17 | $1.72 | -2.82% | $1.75 | $1.82 | $1.63 | 104.10K |
| 2026-06-16 | $1.77 | -1.12% | $1.79 | $1.83 | $1.72 | 47.20K |
| 2026-06-15 | $1.79 | -1.10% | $1.85 | $1.92 | $1.79 | 68.10K |
| 2026-06-12 | $1.81 | +6.47% | $1.73 | $1.90 | $1.73 | 117.10K |
| 2026-06-11 | $1.70 | +0.59% | $1.69 | $1.76 | $1.66 | 64.20K |
| 2026-06-10 | $1.69 | -3.98% | $1.73 | $1.76 | $1.68 | 26.90K |
| 2026-06-09 | $1.76 | -2.76% | $1.84 | $1.89 | $1.64 | 76.90K |
| 2026-06-08 | $1.81 | -3.72% | $1.93 | $1.93 | $1.78 | 86.90K |
| 2026-06-05 | $1.88 | -12.96% | $2.13 | $2.16 | $1.80 | 182.50K |
| 2026-06-04 | $2.16 | +4.85% | $2.06 | $2.23 | $2.01 | 156.10K |
| 2026-06-03 | $2.06 | -0.96% | $2.04 | $2.18 | $2.04 | 137.50K |
| 2026-06-02 | $2.08 | +2.97% | $2.03 | $2.10 | $1.95 | 119.80K |
| 2026-06-01 | $2.02 | -1.94% | $1.98 | $2.16 | $1.96 | 143.00K |
| 2026-05-29 | $2.06 | 0.00% | $2.07 | $2.15 | $2.00 | 71.10K |
| 2026-05-28 | $2.06 | +4.04% | $1.96 | $2.16 | $1.93 | 176.30K |
| 2026-05-27 | $1.98 | -5.71% | $2.04 | $2.06 | $1.92 | 137.10K |
| 2026-05-26 | $2.10 | +1.94% | $2.05 | $2.18 | $1.93 | 230.30K |