Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.560
+0.120 (8.33%)
At close: Mar 9, 2026, 4:00 PM EDT
1.530
-0.030 (-1.92%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.42 | 1.67 | 1.38 | 1.56 | 1.56 | 8.33% | 292,272 |
| Mar 6, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 18,541 |
| Mar 5, 2026 | 1.45 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 20,981 |
| Mar 4, 2026 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 3.50% | 40,349 |
| Mar 3, 2026 | 1.50 | 1.59 | 1.38 | 1.43 | 1.43 | -5.30% | 121,701 |
| Mar 2, 2026 | 1.58 | 1.60 | 1.45 | 1.51 | 1.51 | -3.21% | 67,866 |
| Feb 27, 2026 | 1.65 | 1.78 | 1.55 | 1.56 | 1.56 | -4.88% | 248,614 |
| Feb 26, 2026 | 1.58 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 59,156 |
| Feb 25, 2026 | 1.46 | 1.61 | 1.46 | 1.57 | 1.57 | 3.29% | 80,565 |
| Feb 24, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 42,185 |
| Feb 23, 2026 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 24,058 |
| Feb 20, 2026 | 1.52 | 1.56 | 1.44 | 1.53 | 1.53 | 0.66% | 38,309 |
| Feb 19, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 7.80% | 36,524 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.41 | 1.41 | 1.41 | -4.08% | 38,261 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.47 | 1.47 | 1.47 | -1.34% | 112,576 |
| Feb 13, 2026 | 1.42 | 1.57 | 1.41 | 1.49 | 1.49 | 6.43% | 69,193 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -7.89% | 57,387 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -2.56% | 35,903 |
| Feb 10, 2026 | 1.50 | 1.73 | 1.46 | 1.56 | 1.56 | 2.63% | 164,741 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.44 | 1.52 | 1.52 | 1.33% | 54,204 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.35 | 1.50 | 1.50 | 11.11% | 127,310 |
| Feb 5, 2026 | 1.53 | 1.56 | 1.35 | 1.35 | 1.35 | -12.34% | 154,450 |
| Feb 4, 2026 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -2.53% | 101,231 |
| Feb 3, 2026 | 1.49 | 1.63 | 1.48 | 1.58 | 1.58 | 7.48% | 145,603 |
| Feb 2, 2026 | 1.56 | 1.60 | 1.45 | 1.47 | 1.47 | -5.77% | 138,335 |
| Jan 30, 2026 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -0.64% | 99,917 |
| Jan 29, 2026 | 1.60 | 1.69 | 1.55 | 1.57 | 1.57 | -6.55% | 239,335 |
| Jan 28, 2026 | 1.70 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 121,469 |
| Jan 27, 2026 | 1.87 | 1.98 | 1.72 | 1.75 | 1.75 | -8.85% | 333,502 |
| Jan 26, 2026 | 1.81 | 2.06 | 1.72 | 1.92 | 1.92 | 7.26% | 725,982 |
| Jan 23, 2026 | 1.93 | 1.98 | 1.71 | 1.79 | 1.79 | -10.95% | 616,827 |
| Jan 22, 2026 | 2.03 | 2.22 | 1.92 | 2.01 | 2.01 | -6.51% | 801,112 |
| Jan 21, 2026 | 2.27 | 2.29 | 1.95 | 2.15 | 2.15 | -9.28% | 1,819,231 |
| Jan 20, 2026 | 2.11 | 3.74 | 2.08 | 2.37 | 2.37 | 41.07% | 69,935,536 |
| Jan 16, 2026 | 1.45 | 1.77 | 1.44 | 1.68 | 1.68 | 16.67% | 4,069,803 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.31 | 1.44 | 1.44 | -3.36% | 181,337 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.47 | 1.49 | 1.49 | -14.37% | 170,354 |
| Jan 13, 2026 | 2.03 | 2.05 | 1.68 | 1.74 | 1.74 | -14.29% | 115,467 |
| Jan 12, 2026 | 1.98 | 2.28 | 1.97 | 2.03 | 2.03 | 4.64% | 142,427 |
| Jan 9, 2026 | 1.71 | 2.09 | 1.71 | 1.94 | 1.94 | 16.17% | 97,331 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -8.24% | 63,339 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.81 | 1.82 | 1.82 | -1.09% | 9,274 |
| Jan 6, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 26,031 |
| Jan 5, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 3.35% | 11,179 |
| Jan 2, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 7.19% | 17,205 |
| Dec 31, 2025 | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 11,616 |
| Dec 30, 2025 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -5.17% | 24,748 |
| Dec 29, 2025 | 1.84 | 1.86 | 1.56 | 1.74 | 1.74 | -3.87% | 67,507 |
| Dec 26, 2025 | 1.95 | 2.00 | 1.81 | 1.81 | 1.81 | -3.21% | 14,306 |
| Dec 24, 2025 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -1.06% | 2,992 |
| Dec 23, 2025 | 1.85 | 1.98 | 1.85 | 1.89 | 1.89 | -1.05% | 7,459 |
| Dec 22, 2025 | 1.86 | 2.00 | 1.86 | 1.91 | 1.91 | 2.69% | 15,844 |
| Dec 19, 2025 | 1.88 | 1.90 | 1.80 | 1.86 | 1.86 | 1.64% | 24,841 |
| Dec 18, 2025 | 1.88 | 1.92 | 1.80 | 1.83 | 1.83 | -4.19% | 32,942 |
| Dec 17, 2025 | 2.11 | 2.11 | 1.90 | 1.91 | 1.91 | -7.28% | 9,161 |
| Dec 16, 2025 | 2.23 | 2.23 | 1.98 | 2.06 | 2.06 | -0.48% | 48,882 |
| Dec 15, 2025 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -7.17% | 20,453 |
| Dec 12, 2025 | 2.31 | 2.33 | 2.16 | 2.23 | 2.23 | -1.76% | 17,283 |
| Dec 11, 2025 | 2.24 | 2.35 | 2.24 | 2.27 | 2.27 | 3.18% | 21,660 |
| Dec 10, 2025 | 2.20 | 2.28 | 2.15 | 2.20 | 2.20 | -0.45% | 21,653 |
| Dec 9, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | -0.45% | 4,791 |
| Dec 8, 2025 | 2.22 | 2.27 | 2.12 | 2.22 | 2.22 | -3.48% | 30,575 |
| Dec 5, 2025 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 2.45% | 16,563 |
| Dec 4, 2025 | 2.23 | 2.36 | 2.18 | 2.25 | 2.25 | 0.67% | 29,727 |
| Dec 3, 2025 | 2.13 | 2.23 | 2.10 | 2.23 | 2.23 | 2.76% | 24,398 |
| Dec 2, 2025 | 2.22 | 2.22 | 2.13 | 2.17 | 2.17 | -3.56% | 16,406 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -3.43% | 15,759 |
| Nov 28, 2025 | 2.39 | 2.39 | 2.25 | 2.33 | 2.33 | -0.85% | 9,783 |
| Nov 26, 2025 | 2.44 | 2.45 | 2.30 | 2.35 | 2.35 | -2.89% | 21,716 |
| Nov 25, 2025 | 2.40 | 2.44 | 2.35 | 2.42 | 2.42 | -0.82% | 17,065 |
| Nov 24, 2025 | 2.19 | 2.44 | 2.19 | 2.44 | 2.44 | 12.44% | 18,315 |
| Nov 21, 2025 | 2.30 | 2.45 | 2.17 | 2.17 | 2.17 | -6.06% | 28,847 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.31 | 2.31 | 2.31 | -16.00% | 48,937 |
| Nov 19, 2025 | 2.72 | 2.84 | 2.70 | 2.75 | 2.75 | -3.51% | 14,455 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | -2.06% | 14,836 |
| Nov 17, 2025 | 2.93 | 3.00 | 2.86 | 2.91 | 2.91 | -0.68% | 26,343 |
| Nov 14, 2025 | 2.87 | 3.03 | 2.87 | 2.93 | 2.93 | -1.35% | 35,905 |
| Nov 13, 2025 | 3.16 | 3.24 | 2.91 | 2.97 | 2.97 | -6.01% | 32,624 |
| Nov 12, 2025 | 3.18 | 3.29 | 3.11 | 3.16 | 3.16 | 1.61% | 14,899 |
| Nov 11, 2025 | 3.47 | 3.47 | 3.06 | 3.11 | 3.11 | -10.12% | 58,697 |
| Nov 10, 2025 | 3.48 | 3.61 | 3.21 | 3.46 | 3.46 | 1.47% | 32,075 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.30 | 3.41 | 3.41 | -7.71% | 65,441 |
| Nov 6, 2025 | 3.84 | 3.85 | 3.59 | 3.70 | 3.70 | -3.78% | 17,778 |
| Nov 5, 2025 | 3.72 | 4.00 | 3.72 | 3.84 | 3.84 | 3.78% | 74,181 |
| Nov 4, 2025 | 3.75 | 4.25 | 3.48 | 3.70 | 3.70 | -3.14% | 211,165 |
| Nov 3, 2025 | 3.65 | 3.99 | 3.62 | 3.82 | 3.82 | 0.53% | 102,106 |
| Oct 31, 2025 | 4.14 | 4.34 | 3.80 | 3.80 | 3.80 | -8.87% | 117,649 |
| Oct 30, 2025 | 3.50 | 4.23 | 3.50 | 4.17 | 4.17 | 9.45% | 205,367 |
| Oct 29, 2025 | 3.92 | 4.13 | 3.61 | 3.81 | 3.81 | -6.16% | 308,487 |
| Oct 28, 2025 | 4.17 | 4.42 | 3.67 | 4.06 | 4.06 | 10.93% | 16,107,160 |
| Oct 27, 2025 | 3.86 | 3.94 | 3.65 | 3.66 | 3.66 | -5.43% | 11,538 |
| Oct 24, 2025 | 3.48 | 4.01 | 3.48 | 3.87 | 3.87 | 11.21% | 30,560 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.38 | 3.48 | 3.48 | 2.05% | 5,151 |
| Oct 22, 2025 | 3.40 | 3.58 | 3.39 | 3.41 | 3.41 | 1.19% | 29,553 |
| Oct 21, 2025 | 3.53 | 3.85 | 3.34 | 3.37 | 3.37 | -5.60% | 46,998 |
| Oct 20, 2025 | 4.22 | 4.34 | 3.45 | 3.57 | 3.57 | -15.20% | 75,131 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.06 | 4.21 | 4.21 | -16.47% | 51,578 |
| Oct 16, 2025 | 5.36 | 5.75 | 4.91 | 5.04 | 5.04 | -4.36% | 76,850 |
| Oct 15, 2025 | 5.21 | 5.29 | 4.87 | 5.27 | 5.27 | 9.56% | 72,944 |
| Oct 14, 2025 | 4.51 | 5.05 | 4.39 | 4.81 | 4.81 | 5.48% | 45,150 |