Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
1.670
+0.010 (0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
1.670
0.00 (-0.03%)
After-hours: Jun 26, 2026, 6:44 PM EDT
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 60,374 |
| Jun 25, 2026 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -7.78% | 76,032 |
| Jun 24, 2026 | 1.82 | 1.91 | 1.75 | 1.80 | 1.80 | -0.55% | 171,630 |
| Jun 23, 2026 | 1.85 | 1.92 | 1.76 | 1.81 | 1.81 | -0.55% | 160,337 |
| Jun 22, 2026 | 1.78 | 2.04 | 1.77 | 1.82 | 1.82 | 1.68% | 166,349 |
| Jun 18, 2026 | 1.70 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 56,806 |
| Jun 17, 2026 | 1.75 | 1.82 | 1.63 | 1.72 | 1.72 | -2.82% | 104,508 |
| Jun 16, 2026 | 1.79 | 1.83 | 1.72 | 1.77 | 1.77 | -1.12% | 47,381 |
| Jun 15, 2026 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -1.10% | 68,555 |
| Jun 12, 2026 | 1.73 | 1.90 | 1.73 | 1.81 | 1.81 | 6.47% | 117,120 |
| Jun 11, 2026 | 1.69 | 1.76 | 1.66 | 1.70 | 1.70 | 0.59% | 64,188 |
| Jun 10, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 26,879 |
| Jun 9, 2026 | 1.84 | 1.89 | 1.64 | 1.76 | 1.76 | -2.76% | 77,126 |
| Jun 8, 2026 | 1.93 | 1.93 | 1.78 | 1.81 | 1.81 | -3.72% | 86,867 |
| Jun 5, 2026 | 2.13 | 2.16 | 1.80 | 1.88 | 1.88 | -12.96% | 182,503 |
| Jun 4, 2026 | 2.06 | 2.23 | 2.01 | 2.16 | 2.16 | 4.85% | 156,100 |
| Jun 3, 2026 | 2.04 | 2.18 | 2.04 | 2.06 | 2.06 | -0.96% | 137,519 |
| Jun 2, 2026 | 2.03 | 2.10 | 1.95 | 2.08 | 2.08 | 2.97% | 119,758 |
| Jun 1, 2026 | 1.98 | 2.16 | 1.96 | 2.02 | 2.02 | -1.94% | 143,095 |
| May 29, 2026 | 2.07 | 2.15 | 2.00 | 2.06 | 2.06 | - | 74,235 |
| May 28, 2026 | 1.96 | 2.16 | 1.93 | 2.06 | 2.06 | 4.04% | 176,552 |
| May 27, 2026 | 2.04 | 2.06 | 1.92 | 1.98 | 1.98 | -5.71% | 139,794 |
| May 26, 2026 | 2.05 | 2.18 | 1.93 | 2.10 | 2.10 | 1.94% | 230,337 |
| May 22, 2026 | 2.04 | 2.20 | 2.03 | 2.06 | 2.06 | 0.49% | 198,641 |
| May 21, 2026 | 1.85 | 2.06 | 1.82 | 2.05 | 2.05 | 9.92% | 317,279 |
| May 20, 2026 | 1.70 | 1.93 | 1.69 | 1.87 | 1.87 | 7.18% | 187,747 |
| May 19, 2026 | 1.66 | 1.80 | 1.64 | 1.74 | 1.74 | 2.35% | 226,494 |
| May 18, 2026 | 1.64 | 1.79 | 1.53 | 1.70 | 1.70 | 4.29% | 162,533 |
| 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 |
| Mar 12, 2026 | 2.19 | 2.55 | 2.13 | 2.34 | 2.34 | 20.62% | 36,194,012 |
| Mar 11, 2026 | 1.76 | 1.94 | 1.67 | 1.94 | 1.94 | 26.80% | 1,443,273 |
| Mar 10, 2026 | 1.48 | 1.62 | 1.42 | 1.53 | 1.53 | -1.92% | 437,245 |
| Mar 9, 2026 | 1.42 | 1.67 | 1.38 | 1.56 | 1.56 | 8.33% | 1,767,831 |
| Mar 6, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 18,693 |
| Mar 5, 2026 | 1.45 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 22,444 |
| Mar 4, 2026 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 3.50% | 42,754 |
| 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% | 70,367 |
| Feb 27, 2026 | 1.65 | 1.78 | 1.55 | 1.56 | 1.56 | -4.88% | 251,246 |
| Feb 26, 2026 | 1.58 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 59,897 |
| Feb 25, 2026 | 1.46 | 1.61 | 1.46 | 1.57 | 1.57 | 3.29% | 80,574 |
| Feb 24, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 42,187 |
| Feb 23, 2026 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 26,067 |
| Feb 20, 2026 | 1.52 | 1.56 | 1.44 | 1.53 | 1.53 | 0.66% | 38,621 |
| Feb 19, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 7.80% | 36,899 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.41 | 1.41 | 1.41 | -4.08% | 38,417 |
| 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% | 69,224 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -7.89% | 57,481 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -2.56% | 35,913 |
| Feb 10, 2026 | 1.50 | 1.73 | 1.46 | 1.56 | 1.56 | 2.63% | 164,845 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.44 | 1.52 | 1.52 | 1.33% | 56,115 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.35 | 1.50 | 1.50 | 11.11% | 128,087 |
| Feb 5, 2026 | 1.53 | 1.56 | 1.35 | 1.35 | 1.35 | -12.34% | 158,642 |
| 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% | 146,006 |