POLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	10.62	10.62	10.60	10.61	10.61	-0.11%	11,977
Mar 4, 2026	10.61	10.62	10.61	10.62	10.62	0.09%	11,038
Mar 3, 2026	10.59	10.61	10.58	10.61	10.61	-0.09%	20,410
Mar 2, 2026	10.59	10.62	10.58	10.62	10.62	0.28%	40,373
Feb 27, 2026	10.57	10.59	10.57	10.59	10.59	-0.28%	18,134
Feb 26, 2026	10.59	10.62	10.58	10.62	10.62	0.09%	22,671
Feb 25, 2026	10.60	10.61	10.60	10.61	10.61	0.09%	25,046
Feb 24, 2026	10.60	10.60	10.60	10.60	10.60	-	112,176
Feb 23, 2026	10.60	10.60	10.60	10.60	10.60	-	3,084
Feb 20, 2026	10.60	10.60	10.60	10.60	10.60	-	189
Feb 19, 2026	10.58	10.60	10.58	10.60	10.60	0.09%	2,372
Feb 18, 2026	10.58	10.60	10.58	10.59	10.59	-	151,054
Feb 17, 2026	10.57	10.60	10.57	10.59	10.59	-	52,523
Feb 13, 2026	10.59	10.59	10.59	10.59	10.59	-0.09%	18,150
Feb 12, 2026	10.59	10.60	10.59	10.60	10.60	-	140,250
Feb 11, 2026	10.59	10.60	10.59	10.60	10.60	-	460
Feb 10, 2026	10.60	10.60	10.59	10.60	10.60	-	6,061
Feb 9, 2026	10.60	10.60	10.60	10.60	10.60	0.09%	393
Feb 6, 2026	10.59	10.59	10.59	10.59	10.59	-0.09%	2,151
Feb 5, 2026	10.60	10.60	10.60	10.60	10.60	-	2,319
Feb 4, 2026	10.60	10.60	10.60	10.60	10.60	-	349
Feb 3, 2026	10.59	10.60	10.59	10.60	10.60	-	341
Feb 2, 2026	10.59	10.60	10.59	10.60	10.60	0.09%	342,382
Jan 30, 2026	10.59	10.59	10.59	10.59	10.59	-0.09%	657
Jan 29, 2026	10.59	10.60	10.59	10.60	10.60	-	396,428
Jan 28, 2026	10.57	10.60	10.57	10.60	10.60	0.19%	297,807
Jan 27, 2026	10.58	10.59	10.57	10.58	10.58	-0.19%	56,449
Jan 26, 2026	10.58	10.60	10.58	10.60	10.60	0.19%	9,962
Jan 23, 2026	10.60	10.60	10.57	10.58	10.58	-	62,775
Jan 22, 2026	10.57	10.58	10.57	10.58	10.58	0.09%	80,008
Jan 21, 2026	10.58	10.58	10.57	10.57	10.57	-0.09%	50,174
Jan 20, 2026	10.57	10.58	10.57	10.58	10.58	0.03%	1,243
Jan 16, 2026	10.56	10.58	10.56	10.58	10.58	0.26%	50,590
Jan 14, 2026	10.55	10.55	10.55	10.55	10.55	-	810
Jan 13, 2026	10.54	10.55	10.54	10.55	10.55	0.09%	439
Jan 12, 2026	10.54	10.54	10.54	10.54	10.54	0.09%	6,379
Jan 9, 2026	10.54	10.54	10.53	10.53	10.53	-	20,501
Jan 8, 2026	10.54	10.54	10.53	10.53	10.53	-0.09%	608
Jan 7, 2026	10.54	10.54	10.53	10.54	10.54	0.09%	12,290
Jan 6, 2026	10.52	10.54	10.52	10.53	10.53	-0.05%	38,149
Jan 5, 2026	10.54	10.54	10.52	10.54	10.54	0.24%	1,268
Dec 31, 2025	10.52	10.54	10.51	10.51	10.51	-0.14%	623
Dec 30, 2025	10.55	10.55	10.53	10.53	10.53	0.14%	1,564
Dec 29, 2025	10.54	10.54	10.51	10.51	10.51	-0.10%	3,693
Dec 26, 2025	10.51	10.52	10.51	10.52	10.52	0.10%	3,350
Dec 24, 2025	10.50	10.52	10.50	10.51	10.51	0.10%	5,082
Dec 23, 2025	10.55	10.55	10.50	10.50	10.50	-0.19%	15,750
Dec 22, 2025	10.60	10.60	10.52	10.52	10.52	-0.75%	1,062
Dec 19, 2025	10.53	10.63	10.51	10.60	10.60	0.86%	55,967
Dec 18, 2025	10.50	10.53	10.50	10.51	10.51	0.10%	19,086
Dec 17, 2025	10.53	10.53	10.50	10.50	10.50	-	4,691
Dec 16, 2025	10.50	10.50	10.50	10.50	10.50	-0.24%	235
Dec 15, 2025	10.51	10.53	10.51	10.53	10.53	0.24%	2,744
Dec 12, 2025	10.50	10.50	10.50	10.50	10.50	-0.19%	903
Dec 11, 2025	10.54	10.54	10.52	10.52	10.52	-0.38%	51,615
Dec 10, 2025	10.51	10.56	10.50	10.56	10.56	0.19%	203,624
Dec 9, 2025	10.50	10.54	10.50	10.54	10.54	0.13%	103,060
Dec 8, 2025	10.53	10.53	10.53	10.53	10.53	-0.04%	1,387
Dec 5, 2025	10.53	10.53	10.53	10.53	10.53	0.29%	1,753
Dec 4, 2025	10.50	10.50	10.49	10.50	10.50	0.10%	57,930
Dec 3, 2025	10.54	10.54	10.49	10.49	10.49	-	2,494,758
Nov 26, 2025	10.48	10.53	10.48	10.49	10.49	0.10%	6,641
Nov 24, 2025	10.48	10.48	10.48	10.48	10.48	-0.19%	213
Nov 18, 2025	10.50	10.50	10.50	10.50	10.50	-	149
Nov 17, 2025	10.50	10.50	10.50	10.50	10.50	-	184
Nov 14, 2025	10.50	10.50	10.50	10.50	10.50	-	2,078
Nov 13, 2025	10.57	10.57	10.50	10.50	10.50	-0.66%	3,605
Nov 12, 2025	10.57	10.58	10.57	10.57	10.57	-0.09%	6,644
Nov 7, 2025	10.61	10.66	10.58	10.58	10.58	-0.28%	3,176
Nov 6, 2025	10.61	10.61	10.61	10.61	10.61	-0.75%	509
Nov 5, 2025	10.69	10.69	10.69	10.69	10.69	-0.28%	1,674
Nov 4, 2025	10.81	10.81	10.72	10.72	10.72	-0.28%	2,701
Nov 3, 2025	10.85	10.85	10.69	10.75	10.75	1.42%	3,374
Oct 31, 2025	10.61	10.61	10.60	10.60	10.60	-0.93%	6,482
Oct 30, 2025	10.82	10.82	10.70	10.70	10.70	0.09%	2,187
Oct 29, 2025	10.76	10.78	10.59	10.69	10.69	-1.02%	14,521
Oct 28, 2025	10.60	10.82	10.59	10.80	10.80	1.69%	11,828
Oct 27, 2025	10.62	10.62	10.62	10.62	10.62	0.38%	1,413
Oct 24, 2025	10.55	10.90	10.55	10.58	10.58	0.38%	16,609
Oct 23, 2025	10.54	10.54	10.54	10.54	10.54	-	3,599
Oct 22, 2025	10.55	10.55	10.54	10.54	10.54	-0.09%	2,192
Oct 21, 2025	10.55	10.55	10.55	10.55	10.55	-	849
Oct 20, 2025	10.55	10.55	10.55	10.55	10.55	-0.94%	502
Oct 17, 2025	10.65	10.65	10.65	10.65	10.65	0.95%	259
Oct 16, 2025	10.54	10.55	10.54	10.55	10.55	0.24%	35,656
Oct 14, 2025	10.53	10.55	10.53	10.53	10.53	0.24%	3,910
Oct 10, 2025	10.50	10.50	10.50	10.50	10.50	-	1,049
Oct 9, 2025	10.50	10.50	10.50	10.50	10.50	-	756
Oct 8, 2025	10.50	10.50	10.50	10.50	10.50	-	2,056
Oct 7, 2025	10.50	10.50	10.50	10.50	10.50	0.38%	3,441
Sep 30, 2025	10.46	10.46	10.46	10.46	10.46	-0.84%	190
Sep 29, 2025	10.55	10.55	10.46	10.55	10.55	0.85%	754
Sep 26, 2025	10.46	10.46	10.46	10.46	10.46	-2.47%	272
Sep 25, 2025	10.47	10.73	10.46	10.73	10.73	2.14%	940
Sep 24, 2025	10.46	10.80	10.46	10.50	10.50	0.20%	10,870
Sep 23, 2025	10.48	10.48	10.48	10.48	10.48	0.28%	101
Sep 22, 2025	10.45	10.45	10.45	10.45	10.45	-0.10%	201
Sep 19, 2025	10.46	10.46	10.46	10.46	10.46	-	200
Sep 17, 2025	10.42	10.46	10.42	10.46	10.46	0.38%	970
Sep 12, 2025	10.42	10.42	10.42	10.42	10.42	-	871