NASDAQ : POLA
Polar Power, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 0.5599 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Polar Power, Inc. (POLA) closed at 0.5838 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.533 | 0.5987 | 0.533 | 0.5838 | 116,866 | +9.08% |
| 2026-10-30 | 0.5431 | 0.56 | 0.5003 | 0.5352 | 153,585 | -4.41% |
| 2026-10-29 | 0.6498 | 0.664 | 0.5133 | 0.5599 | 417,933 | -16.06% |
| 2026-10-28 | 0.649 | 0.6725 | 0.6001 | 0.667 | 300,665 | +3.75% |
| 2026-10-27 | 0.7041 | 0.72 | 0.6203 | 0.6429 | 178,758 | -1.24% |
| 2026-10-26 | 0.7523 | 0.769 | 0.644 | 0.651 | 251,216 | -14.36% |
| 2026-10-23 | 0.8 | 0.8099 | 0.728 | 0.7602 | 225,114 | -2.54% |
| 2026-10-22 | 0.7952 | 0.8794 | 0.7252 | 0.78 | 353,039 | -5.35% |
| 2026-10-21 | 0.7 | 0.8449 | 0.6654 | 0.8241 | 766,928 | +15.42% |
| 2026-10-20 | 0.6427 | 0.7399 | 0.575 | 0.714 | 1,562,595 | -19.69% |
| 2026-10-19 | 0.9059 | 0.9099 | 0.7904 | 0.889 | 13,584,581 | +6.37% |
| 2026-10-16 | 0.97 | 0.97 | 0.8009 | 0.8358 | 51,806 | -12.99% |
| 2026-10-15 | 0.9385 | 1.01 | 0.8801 | 0.9606 | 34,232 | -0.45% |
| 2026-10-14 | 1.09 | 1.1 | 0.95 | 0.9649 | 107,676 | -12.28% |
| 2026-10-13 | 1.1 | 1.15 | 1.03 | 1.1 | 156,985 | +0.00% |
| 2026-10-12 | 1.17 | 1.18 | 1.1 | 1.1 | 104,345 | -3.51% |
| 2026-10-09 | 1.08 | 1.23 | 1.04 | 1.14 | 278,883 | +5.56% |
| 2026-10-08 | 1.14 | 1.14 | 1.08 | 1.08 | 56,506 | -6.09% |
| 2026-10-07 | 1.13 | 1.15 | 1.1 | 1.15 | 54,206 | +0.88% |
| 2026-10-06 | 1.16 | 1.175 | 1.12 | 1.14 | 60,178 | -0.87% |
| 2026-10-05 | 1.17 | 1.19 | 1.13 | 1.15 | 343,919 | -0.86% |
| 2026-10-02 | 1.18 | 1.18 | 1.104 | 1.16 | 39,146 | +3.57% |
| 2026-10-01 | 1.2 | 1.2 | 1.07 | 1.12 | 106,051 | -7.44% |
| 2026-09-30 | 1.23 | 1.23 | 1.16 | 1.21 | 79,235 | -1.63% |
| 2026-09-29 | 1.28 | 1.32 | 1.12 | 1.23 | 1,549,653 | -2.38% |
| 2026-09-28 | 1.29 | 1.323 | 1.25 | 1.26 | 97,457 | -3.82% |
| 2026-09-25 | 1.3 | 1.34 | 1.27 | 1.31 | 60,379 | +0.77% |
| 2026-09-24 | 1.31 | 1.349 | 1.28 | 1.3 | 67,945 | -1.52% |
| 2026-09-23 | 1.31 | 1.35 | 1.28 | 1.32 | 114,648 | -1.49% |
| 2026-09-22 | 1.26 | 1.36 | 1.25 | 1.34 | 117,651 | +7.20% |
| 2026-09-21 | 1.29 | 1.29 | 1.23 | 1.25 | 40,891 | +0.00% |
| 2026-09-18 | 1.26 | 1.29 | 1.24 | 1.25 | 31,932 | -2.34% |
| 2026-09-17 | 1.26 | 1.31 | 1.24 | 1.28 | 66,845 | +2.40% |
| 2026-09-16 | 1.28 | 1.31 | 1.24 | 1.25 | 45,196 | +0.00% |
| 2026-09-15 | 1.29 | 1.32 | 1.23 | 1.25 | 95,128 | -5.30% |
| 2026-09-14 | 1.28 | 1.34 | 1.28 | 1.32 | 49,496 | +0.76% |
| 2026-09-11 | 1.272 | 1.33 | 1.27 | 1.31 | 35,789 | +3.15% |
| 2026-09-10 | 1.27 | 1.31 | 1.27 | 1.27 | 17,264 | -1.55% |
| 2026-09-09 | 1.3 | 1.35 | 1.26 | 1.29 | 73,818 | -0.77% |
| 2026-09-08 | 1.37 | 1.41 | 1.3 | 1.3 | 394,478 | -5.80% |
| 2026-09-04 | 1.37 | 1.41 | 1.351 | 1.38 | 39,454 | -0.72% |
| 2026-09-03 | 1.4 | 1.42 | 1.385 | 1.39 | 49,922 | -0.71% |
| 2026-09-02 | 1.4 | 1.42 | 1.37 | 1.4 | 76,517 | +0.00% |
| 2026-09-01 | 1.39 | 1.4 | 1.34 | 1.4 | 76,080 | +0.72% |
| 2026-08-31 | 1.4 | 1.42 | 1.36 | 1.39 | 524,774 | -2.11% |
| 2026-08-28 | 1.45 | 1.45 | 1.41 | 1.42 | 54,001 | -1.39% |
| 2026-08-27 | 1.46 | 1.5 | 1.43 | 1.44 | 134,549 | +0.70% |
| 2026-08-26 | 1.51 | 1.54 | 1.43 | 1.43 | 135,022 | -5.30% |
| 2026-08-25 | 1.48 | 1.55 | 1.48 | 1.51 | 82,389 | -1.31% |
| 2026-08-24 | 1.51 | 1.595 | 1.49 | 1.53 | 316,171 | +2.00% |
| 2026-08-21 | 1.48 | 1.535 | 1.42 | 1.5 | 256,662 | +2.04% |
| 2026-08-20 | 1.59 | 1.616 | 1.44 | 1.47 | 819,779 | -7.55% |
| 2026-08-19 | 1.62 | 1.63 | 1.53 | 1.59 | 7,110,502 | -7.56% |
| 2026-08-18 | 1.77 | 1.78 | 1.66 | 1.72 | 314,672 | +2.38% |
| 2026-08-17 | 1.77 | 1.8 | 1.63 | 1.68 | 84,606 | -5.62% |
| 2026-08-14 | 1.8 | 1.85 | 1.68 | 1.78 | 70,306 | -1.11% |
| 2026-08-13 | 1.87 | 1.94 | 1.78 | 1.8 | 241,348 | -2.70% |
| 2026-08-12 | 1.83 | 1.855 | 1.728 | 1.85 | 142,433 | +3.35% |
| 2026-08-11 | 1.74 | 1.8 | 1.68 | 1.79 | 852,784 | +3.47% |
| 2026-08-10 | 1.74 | 1.78 | 1.65 | 1.73 | 100,580 | -2.81% |
| 2026-08-07 | 1.87 | 1.92 | 1.78 | 1.78 | 88,764 | -4.81% |
| 2026-08-06 | 1.79 | 1.905 | 1.73 | 1.87 | 77,488 | +5.06% |
| 2026-08-05 | 1.89 | 1.94 | 1.64 | 1.78 | 76,935 | -5.32% |
| 2026-08-04 | 1.77 | 1.91 | 1.68 | 1.88 | 268,796 | +6.82% |
| 2026-08-03 | 1.62 | 1.85 | 1.58 | 1.76 | 203,428 | +7.98% |
| 2026-07-31 | 1.66 | 1.78 | 1.61 | 1.63 | 266,638 | -3.55% |
| 2026-07-30 | 1.4 | 1.71 | 1.38 | 1.69 | 525,794 | +13.42% |
| 2026-07-29 | 1.54 | 1.61 | 1.44 | 1.49 | 611,018 | -9.70% |
| 2026-07-28 | 1.73 | 2.36 | 1.6 | 1.65 | 45,441,477 | +12.24% |
| 2026-07-27 | 1.47 | 1.485 | 1.44 | 1.47 | 3,771,790 | +1.38% |
| 2026-07-24 | 1.52 | 1.53 | 1.45 | 1.45 | 38,451 | -3.33% |
| 2026-07-23 | 1.5 | 1.57 | 1.45 | 1.5 | 25,525 | -1.45% |
| 2026-07-22 | 1.54 | 1.6 | 1.51 | 1.522 | 18,303 | +0.13% |
| 2026-07-21 | 1.58 | 1.58 | 1.51 | 1.52 | 16,621 | +0.66% |
| 2026-07-20 | 1.59 | 1.6 | 1.51 | 1.51 | 38,680 | -5.03% |
| 2026-07-17 | 1.595 | 1.62 | 1.561 | 1.59 | 6,212 | -1.24% |
| 2026-07-16 | 1.57 | 1.65 | 1.57 | 1.61 | 27,666 | +1.90% |
| 2026-07-15 | 1.65 | 1.69 | 1.58 | 1.58 | 31,298 | -4.82% |
| 2026-07-14 | 1.622 | 1.68 | 1.62 | 1.66 | 20,642 | +2.47% |
| 2026-07-13 | 1.7 | 1.7 | 1.61 | 1.62 | 41,388 | -5.81% |
| 2026-07-10 | 1.65 | 1.76 | 1.63 | 1.72 | 33,204 | +4.24% |
| 2026-07-09 | 1.62 | 1.72 | 1.61 | 1.65 | 16,289 | +0.61% |
| 2026-07-08 | 1.63 | 1.67 | 1.61 | 1.64 | 17,194 | +0.00% |
| 2026-07-07 | 1.711 | 1.711 | 1.64 | 1.64 | 36,299 | -5.20% |
| 2026-07-06 | 1.72 | 1.741 | 1.68 | 1.73 | 42,766 | +3.59% |
| 2026-07-02 | 1.73 | 1.78 | 1.629 | 1.67 | 40,830 | -2.91% |
| 2026-07-01 | 1.83 | 1.85 | 1.71 | 1.72 | 61,123 | -4.97% |
| 2026-06-30 | 1.8 | 1.86 | 1.8 | 1.81 | 61,402 | +0.56% |
| 2026-06-29 | 1.68 | 1.89 | 1.66 | 1.8 | 65,960 | +7.78% |
| 2026-06-26 | 1.65 | 1.71 | 1.64 | 1.67 | 61,696 | +0.60% |
| 2026-06-25 | 1.81 | 1.81 | 1.66 | 1.66 | 76,296 | -7.78% |
| 2026-06-24 | 1.821 | 1.91 | 1.75 | 1.8 | 172,177 | -0.55% |
| 2026-06-23 | 1.85 | 1.92 | 1.76 | 1.81 | 160,337 | -0.55% |
| 2026-06-22 | 1.78 | 2.04 | 1.77 | 1.82 | 166,349 | +1.68% |
| 2026-06-18 | 1.7 | 1.8 | 1.68 | 1.79 | 56,806 | +4.07% |
| 2026-06-17 | 1.75 | 1.82 | 1.63 | 1.72 | 104,508 | -2.82% |
| 2026-06-16 | 1.79 | 1.83 | 1.72 | 1.77 | 47,381 | -1.12% |
| 2026-06-15 | 1.85 | 1.918 | 1.79 | 1.79 | 68,555 | -1.10% |
| 2026-06-12 | 1.73 | 1.9 | 1.73 | 1.81 | 117,120 | +6.47% |
| 2026-06-11 | 1.69 | 1.76 | 1.66 | 1.7 | 64,187 | +0.59% |
| 2026-06-10 | 1.73 | 1.76 | 1.68 | 1.69 | 26,879 | -3.98% |
| 2026-06-09 | 1.84 | 1.89 | 1.64 | 1.76 | 77,126 | -2.76% |
| 2026-06-08 | 1.93 | 1.93 | 1.78 | 1.81 | 86,867 | -3.72% |
| 2026-06-05 | 2.13 | 2.155 | 1.8 | 1.88 | 182,503 | -12.96% |
| 2026-06-04 | 2.06 | 2.23 | 2.01 | 2.16 | 156,100 | +4.85% |
| 2026-06-03 | 2.04 | 2.18 | 2.04 | 2.06 | 137,519 | -0.96% |
| 2026-06-02 | 2.03 | 2.1 | 1.95 | 2.08 | 119,758 | +2.97% |
| 2026-06-01 | 1.98 | 2.16 | 1.96 | 2.02 | 143,095 | -1.94% |
| 2026-05-29 | 2.07 | 2.15 | 2 | 2.06 | 74,235 | +0.00% |
| 2026-05-28 | 1.96 | 2.16 | 1.93 | 2.06 | 176,552 | +4.04% |
| 2026-05-27 | 2.04 | 2.06 | 1.921 | 1.98 | 139,794 | -5.71% |
| 2026-05-26 | 2.05 | 2.18 | 1.93 | 2.1 | 230,337 | +1.94% |
| 2026-05-22 | 2.04 | 2.2 | 2.03 | 2.06 | 198,641 | +0.49% |
| 2026-05-21 | 1.85 | 2.06 | 1.82 | 2.05 | 317,279 | +9.92% |
| 2026-05-20 | 1.7 | 1.93 | 1.69 | 1.865 | 187,747 | +7.18% |
| 2026-05-19 | 1.66 | 1.8 | 1.64 | 1.74 | 226,494 | +2.35% |
| 2026-05-18 | 1.64 | 1.79 | 1.53 | 1.7 | 162,533 | +4.29% |
| 2026-05-15 | 1.62 | 1.71 | 1.51 | 1.63 | 163,805 | -2.40% |
| 2026-05-14 | 1.67 | 1.709 | 1.61 | 1.67 | 198,079 | -0.60% |
| 2026-05-13 | 1.63 | 1.7 | 1.585 | 1.68 | 115,310 | +3.07% |