Polar Power Inc. (POLA)
2.63
0.09 (3.54%)
At close: Mar 27, 2025, 3:55 PM
2.74
4.18%
Pre-market: Mar 28, 2025, 06:55 AM EDT
POLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.52 | 2.59 | 2.50 | 2.59 | 0.05 | 1.97% | 5,468 |
| Mar 26, 2025 | 2.57 | 2.60 | 2.53 | 2.54 | -0.04 | -1.55% | 13,407 |
| Mar 25, 2025 | 2.61 | 2.66 | 2.58 | 2.58 | -0.13 | -4.80% | 6,945 |
| Mar 24, 2025 | 2.69 | 2.89 | 2.61 | 2.71 | -0.01 | -0.37% | 18,531 |
| Mar 21, 2025 | 2.59 | 2.72 | 2.58 | 2.72 | 0.01 | 0.37% | 21,068 |
| Mar 20, 2025 | 2.59 | 2.72 | 2.55 | 2.71 | 0.03 | 1.12% | 15,733 |
| Mar 19, 2025 | 2.68 | 2.74 | 2.58 | 2.68 | -0.03 | -1.11% | 16,303 |
| Mar 18, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 0.08 | 3.04% | 13,101 |
| Mar 17, 2025 | 2.62 | 2.74 | 2.55 | 2.63 | -0.06 | -2.23% | 10,093 |
| Mar 14, 2025 | 2.59 | 2.82 | 2.57 | 2.69 | 0.06 | 2.28% | 31,994 |
| Mar 13, 2025 | 2.72 | 2.90 | 2.59 | 2.63 | -0.12 | -4.36% | 33,200 |
| Mar 12, 2025 | 2.82 | 2.86 | 2.70 | 2.75 | -0.08 | -2.83% | 29,800 |
| Mar 11, 2025 | 3.06 | 3.06 | 2.67 | 2.83 | -0.32 | -10.16% | 95,600 |
| Mar 10, 2025 | 3.04 | 3.37 | 2.96 | 3.15 | 0.17 | 5.70% | 171,842 |
| Mar 7, 2025 | 3.03 | 3.05 | 2.86 | 2.98 | 0.09 | 3.11% | 76,500 |
| Mar 6, 2025 | 2.75 | 3.08 | 2.68 | 2.89 | 0.13 | 4.71% | 154,500 |
| Mar 5, 2025 | 2.69 | 3.01 | 2.44 | 2.76 | 0.30 | 12.20% | 520,705 |
| Mar 4, 2025 | 2.04 | 2.78 | 1.78 | 2.46 | 0.45 | 22.39% | 6,930,300 |
| Mar 3, 2025 | 3.49 | 3.58 | 2.01 | 2.01 | -0.77 | -27.70% | 999,500 |
| Feb 28, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | -0.06 | -2.11% | 1,528 |
| Feb 27, 2025 | 2.81 | 2.85 | 2.77 | 2.84 | 0.03 | 1.07% | 2,831 |
| Feb 26, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 0.01 | 0.36% | 2,047 |
| Feb 25, 2025 | 2.81 | 2.85 | 2.76 | 2.80 | -0.05 | -1.75% | 5,449 |
| Feb 24, 2025 | 2.94 | 2.94 | 2.77 | 2.85 | -0.05 | -1.72% | 6,700 |
| Feb 21, 2025 | 2.97 | 3.06 | 2.83 | 2.90 | -0.05 | -1.69% | 10,014 |
| Feb 20, 2025 | 3.16 | 3.19 | 2.94 | 2.95 | -0.20 | -6.35% | 36,204 |
| Feb 19, 2025 | 2.77 | 3.15 | 2.77 | 3.15 | 0.37 | 13.31% | 51,928 |
| Feb 18, 2025 | 2.86 | 2.88 | 2.76 | 2.78 | -0.05 | -1.77% | 5,507 |
| Feb 14, 2025 | 2.91 | 2.92 | 2.82 | 2.83 | -0.03 | -1.05% | 5,120 |
| Feb 13, 2025 | 2.77 | 2.90 | 2.77 | 2.86 | 0.10 | 3.62% | 7,823 |
| Feb 12, 2025 | 2.80 | 2.81 | 2.75 | 2.76 | 0.02 | 0.73% | 7,431 |
| Feb 11, 2025 | 2.86 | 2.87 | 2.74 | 2.74 | -0.12 | -4.20% | 5,211 |
| Feb 10, 2025 | 2.84 | 2.88 | 2.81 | 2.86 | 0.02 | 0.70% | 4,400 |
| Feb 7, 2025 | 2.85 | 2.90 | 2.80 | 2.84 | -0.08 | -2.74% | 13,309 |
| Feb 6, 2025 | 2.89 | 2.92 | 2.86 | 2.92 | 0.05 | 1.74% | 3,300 |
| Feb 5, 2025 | 2.82 | 2.90 | 2.82 | 2.87 | 0.07 | 2.50% | 13,600 |
| Feb 4, 2025 | 2.80 | 2.86 | 2.80 | 2.80 | 0.00 | 0.00% | 6,800 |
| Feb 3, 2025 | 2.81 | 2.97 | 2.80 | 2.80 | -0.06 | -2.10% | 11,000 |
| Jan 31, 2025 | 2.88 | 2.92 | 2.85 | 2.86 | -0.07 | -2.39% | 9,902 |
| Jan 30, 2025 | 2.95 | 2.98 | 2.91 | 2.93 | -0.07 | -2.33% | 4,629 |
| Jan 29, 2025 | 2.91 | 3.03 | 2.90 | 3.00 | 0.10 | 3.45% | 3,600 |
| Jan 28, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | -0.15 | -4.92% | 19,528 |
| Jan 27, 2025 | 3.10 | 3.21 | 3.04 | 3.05 | -0.14 | -4.39% | 12,500 |
| Jan 24, 2025 | 3.11 | 3.28 | 3.11 | 3.19 | 0.08 | 2.57% | 12,145 |
| Jan 23, 2025 | 3.11 | 3.20 | 3.10 | 3.11 | -0.06 | -1.89% | 17,901 |
| Jan 22, 2025 | 3.10 | 3.19 | 3.10 | 3.17 | -0.02 | -0.63% | 20,423 |
| Jan 21, 2025 | 3.21 | 3.23 | 3.07 | 3.19 | -0.08 | -2.45% | 27,623 |
| Jan 17, 2025 | 3.26 | 3.34 | 3.22 | 3.27 | -0.02 | -0.61% | 8,900 |
| Jan 16, 2025 | 3.26 | 3.33 | 3.26 | 3.29 | 0.02 | 0.61% | 6,145 |
| Jan 15, 2025 | 3.36 | 3.37 | 3.25 | 3.27 | 0.02 | 0.62% | 5,500 |