Polar Power, Inc. (POLA)
NASDAQ: POLA · Real-Time Price · USD
2.260
+0.015 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
2.220
-0.040 (-1.77%)
After-hours: Dec 5, 2025, 4:04 PM EST
Polar Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,597 |
| Nov 28, 2025 | 2.39 | 2.39 | 2.25 | 2.33 | 2.33 | -0.85% | 9,776 |
| 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% | 17,028 |
| Nov 24, 2025 | 2.19 | 2.44 | 2.19 | 2.44 | 2.44 | 12.44% | 18,310 |
| 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% | 47,541 |
| 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 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.25 | 4.56 | 4.56 | -0.44% | 40,142 |
| Oct 10, 2025 | 4.77 | 4.90 | 4.42 | 4.58 | 4.58 | -4.58% | 31,820 |
| Oct 9, 2025 | 4.89 | 4.90 | 4.70 | 4.80 | 4.80 | - | 14,799 |
| Oct 8, 2025 | 4.45 | 5.06 | 4.37 | 4.80 | 4.80 | 8.35% | 46,043 |
| Oct 7, 2025 | 5.50 | 5.59 | 4.22 | 4.43 | 4.43 | -10.51% | 103,654 |
| Oct 6, 2025 | 4.29 | 4.95 | 4.22 | 4.95 | 4.95 | 17.86% | 49,156 |
| Oct 3, 2025 | 3.95 | 4.26 | 3.78 | 4.20 | 4.20 | 7.55% | 35,697 |
| Oct 2, 2025 | 3.70 | 3.99 | 3.45 | 3.91 | 3.91 | 9.54% | 30,314 |
| Oct 1, 2025 | 3.30 | 3.61 | 3.20 | 3.57 | 3.57 | 7.54% | 38,812 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.22 | 3.32 | 3.32 | 1.07% | 21,110 |
| Sep 29, 2025 | 3.54 | 3.65 | 3.07 | 3.28 | 3.28 | -5.48% | 28,153 |
| Sep 26, 2025 | 3.59 | 3.59 | 3.38 | 3.47 | 3.47 | -0.86% | 29,103 |