Polar Power Inc. (POLA)
3.25
0.07 (2.20%)
At close: Jan 15, 2025, 10:46 AM
POLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.19 | 3.48 | 3.13 | 3.25 | 0.13 | 4.17% | 14,971 |
| Jan 13, 2025 | 3.20 | 3.40 | 3.09 | 3.12 | -0.18 | -5.45% | 29,700 |
| Jan 10, 2025 | 3.29 | 3.44 | 3.10 | 3.30 | -0.03 | -0.90% | 23,006 |
| Jan 8, 2025 | 3.37 | 3.42 | 3.25 | 3.33 | 0.01 | 0.30% | 22,945 |
| Jan 7, 2025 | 3.28 | 3.59 | 3.20 | 3.32 | 0.05 | 1.53% | 114,432 |
| Jan 6, 2025 | 3.18 | 3.67 | 3.12 | 3.27 | -0.04 | -1.21% | 59,126 |
| Jan 3, 2025 | 3.51 | 3.55 | 3.24 | 3.31 | -0.18 | -5.16% | 18,800 |
| Jan 2, 2025 | 3.18 | 3.66 | 3.01 | 3.49 | 0.29 | 9.06% | 68,800 |
| Dec 31, 2024 | 3.44 | 3.44 | 2.76 | 3.20 | -0.18 | -5.33% | 119,625 |
| Dec 30, 2024 | 3.04 | 4.38 | 2.74 | 3.38 | 0.60 | 21.58% | 935,645 |
| Dec 27, 2024 | 2.78 | 2.84 | 2.78 | 2.78 | 0.00 | 0.00% | 7,317 |
| Dec 26, 2024 | 2.85 | 2.85 | 2.74 | 2.78 | -0.07 | -2.46% | 8,549 |
| Dec 24, 2024 | 2.91 | 2.93 | 2.79 | 2.85 | -0.08 | -2.73% | 1,800 |
| Dec 23, 2024 | 2.89 | 2.95 | 2.88 | 2.93 | 0.06 | 2.09% | 4,700 |
| Dec 20, 2024 | 2.95 | 2.95 | 2.81 | 2.87 | -0.07 | -2.38% | 8,040 |
| Dec 19, 2024 | 2.80 | 2.94 | 2.80 | 2.94 | 0.19 | 6.91% | 17,900 |
| Dec 18, 2024 | 2.72 | 2.80 | 2.66 | 2.75 | 0.13 | 4.96% | 31,810 |
| Dec 17, 2024 | 2.62 | 2.74 | 2.57 | 2.62 | -0.03 | -1.13% | 9,500 |
| Dec 16, 2024 | 2.59 | 2.65 | 2.57 | 2.65 | 0.05 | 1.92% | 17,842 |
| Dec 13, 2024 | 2.81 | 2.81 | 2.57 | 2.60 | -0.25 | -8.77% | 70,206 |
| Dec 12, 2024 | 2.86 | 2.93 | 2.84 | 2.85 | -0.07 | -2.40% | 14,314 |
| Dec 11, 2024 | 2.93 | 2.98 | 2.90 | 2.92 | -0.03 | -1.02% | 8,046 |
| Dec 10, 2024 | 2.96 | 3.05 | 2.94 | 2.95 | -0.02 | -0.67% | 4,235 |
| Dec 9, 2024 | 3.00 | 3.07 | 2.96 | 2.97 | 0.02 | 0.68% | 9,414 |
| Dec 6, 2024 | 2.97 | 3.09 | 2.95 | 2.95 | -0.06 | -1.99% | 28,613 |
| Dec 5, 2024 | 2.95 | 3.04 | 2.91 | 3.01 | 0.04 | 1.35% | 15,100 |
| Dec 4, 2024 | 2.92 | 3.04 | 2.92 | 2.97 | -0.04 | -1.33% | 10,700 |
| Dec 3, 2024 | 2.91 | 3.10 | 2.91 | 3.01 | 0.03 | 1.01% | 27,826 |
| Dec 2, 2024 | 3.09 | 3.09 | 2.86 | 2.98 | -0.03 | -1.00% | 21,613 |
| Nov 29, 2024 | 2.86 | 3.10 | 2.86 | 3.01 | 0.14 | 4.88% | 15,400 |
| Nov 27, 2024 | 2.94 | 3.19 | 2.85 | 2.87 | -0.08 | -2.71% | 35,519 |
| Nov 26, 2024 | 3.22 | 3.35 | 2.93 | 2.95 | -0.35 | -10.61% | 42,748 |
| Nov 25, 2024 | 3.34 | 3.45 | 3.13 | 3.30 | -0.08 | -2.37% | 37,200 |
| Nov 22, 2024 | 2.94 | 3.38 | 2.92 | 3.38 | 0.39 | 13.04% | 63,540 |
| Nov 21, 2024 | 2.84 | 3.00 | 2.82 | 2.99 | 0.10 | 3.46% | 46,114 |
| Nov 20, 2024 | 3.03 | 3.03 | 2.73 | 2.89 | -0.11 | -3.67% | 28,200 |
| Nov 19, 2024 | 2.75 | 3.15 | 2.62 | 3.00 | 0.25 | 9.09% | 163,775 |
| Nov 18, 2024 | 3.22 | 3.22 | 2.73 | 2.75 | -0.47 | -14.60% | 1,041,300 |
| Nov 15, 2024 | 3.29 | 3.43 | 3.05 | 3.22 | -0.49 | -13.21% | 757,967 |
| Nov 14, 2024 | 3.19 | 3.71 | 3.12 | 3.71 | 0.42 | 12.77% | 186,268 |
| Nov 13, 2024 | 3.25 | 3.50 | 3.01 | 3.29 | 0.08 | 2.49% | 201,400 |
| Nov 12, 2024 | 3.29 | 3.36 | 3.09 | 3.21 | -0.17 | -5.03% | 132,284 |
| Nov 11, 2024 | 3.72 | 3.72 | 3.30 | 3.38 | -0.33 | -8.89% | 153,449 |
| Nov 8, 2024 | 3.50 | 3.78 | 3.37 | 3.71 | 0.21 | 6.00% | 164,229 |
| Nov 7, 2024 | 3.22 | 3.50 | 3.22 | 3.50 | 0.28 | 8.70% | 171,509 |
| Nov 6, 2024 | 3.01 | 3.50 | 3.01 | 3.22 | 0.13 | 4.21% | 178,278 |
| Nov 5, 2024 | 3.19 | 3.19 | 3.02 | 3.09 | -0.10 | -3.13% | 68,000 |
| Nov 4, 2024 | 3.01 | 3.22 | 2.98 | 3.19 | 0.18 | 5.98% | 135,447 |
| Nov 1, 2024 | 3.01 | 3.08 | 2.98 | 3.01 | 0.00 | 0.00% | 115,900 |
| Oct 31, 2024 | 3.05 | 3.18 | 2.92 | 3.01 | -0.13 | -4.14% | 93,344 |