5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
-23.45%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-11.25%
1 YEAR PERFORMANCE
+6.77%
Polar Power, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.80 | 13,309 | $7.12 M |
02/06/2025 | $2.89 | $2.92 (1.04%) | $2.92 | $2.86 | 3,300 | $7.33 M |
02/05/2025 | $2.82 | $2.87 (1.77%) | $2.90 | $2.82 | 13,600 | $7.20 M |
02/04/2025 | $2.80 | $2.80 (0%) | $2.86 | $2.80 | 6,800 | $7.02 M |
02/03/2025 | $2.81 | $2.80 (-0.36%) | $2.97 | $2.80 | 11,000 | $7.02 M |
01/31/2025 | $2.88 | $2.86 (-0.69%) | $2.92 | $2.85 | 9,902 | $7.18 M |
01/30/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.91 | 4,629 | $7.35 M |
01/29/2025 | $2.91 | $3.00 (3.09%) | $3.03 | $2.90 | 3,600 | $7.53 M |
01/28/2025 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.90 | 19,528 | $7.28 M |
01/27/2025 | $3.10 | $3.05 (-1.61%) | $3.21 | $3.04 | 12,500 | $7.65 M |
01/24/2025 | $3.11 | $3.19 (2.57%) | $3.28 | $3.11 | 12,145 | $8.00 M |
01/23/2025 | $3.11 | $3.11 (0%) | $3.20 | $3.10 | 17,901 | $7.80 M |
01/22/2025 | $3.10 | $3.17 (2.26%) | $3.19 | $3.10 | 20,423 | $7.95 M |
01/21/2025 | $3.21 | $3.19 (-0.62%) | $3.23 | $3.07 | 27,623 | $8.00 M |
01/17/2025 | $3.26 | $3.27 (0.31%) | $3.34 | $3.22 | 8,900 | $8.20 M |
01/16/2025 | $3.26 | $3.29 (0.92%) | $3.33 | $3.26 | 6,145 | $8.25 M |
01/15/2025 | $3.36 | $3.27 (-2.68%) | $3.37 | $3.25 | 5,500 | $8.20 M |
01/14/2025 | $3.19 | $3.25 (1.88%) | $3.48 | $3.13 | 15,061 | $8.15 M |
01/13/2025 | $3.20 | $3.12 (-2.5%) | $3.40 | $3.09 | 29,700 | $7.83 M |
01/10/2025 | $3.29 | $3.30 (0.3%) | $3.44 | $3.10 | 23,006 | $8.28 M |
01/08/2025 | $3.37 | $3.33 (-1.19%) | $3.42 | $3.25 | 22,945 | $8.35 M |
01/07/2025 | $3.28 | $3.32 (1.22%) | $3.59 | $3.20 | 114,432 | $8.33 M |
01/06/2025 | $3.18 | $3.27 (2.83%) | $3.67 | $3.12 | 59,126 | $8.20 M |
01/03/2025 | $3.51 | $3.31 (-5.7%) | $3.55 | $3.24 | 18,800 | $8.30 M |
01/02/2025 | $3.18 | $3.49 (9.75%) | $3.66 | $3.01 | 68,800 | $8.76 M |
12/31/2024 | $3.44 | $3.20 (-6.98%) | $3.44 | $2.76 | 119,625 | $8.03 M |
12/30/2024 | $3.04 | $3.38 (11.18%) | $4.38 | $2.74 | 935,645 | $8.48 M |
12/27/2024 | $2.78 | $2.78 (0%) | $2.84 | $2.78 | 7,317 | $6.97 M |
12/26/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.74 | 8,549 | $6.97 M |
12/24/2024 | $2.91 | $2.85 (-2.06%) | $2.93 | $2.79 | 1,800 | $7.15 M |
12/23/2024 | $2.89 | $2.93 (1.38%) | $2.95 | $2.88 | 4,700 | $7.35 M |
12/20/2024 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.81 | 8,040 | $7.20 M |
12/19/2024 | $2.80 | $2.94 (5%) | $2.94 | $2.80 | 17,900 | $7.38 M |
12/18/2024 | $2.72 | $2.75 (1.1%) | $2.80 | $2.66 | 31,810 | $6.90 M |
12/17/2024 | $2.62 | $2.62 (0%) | $2.74 | $2.57 | 9,500 | $6.57 M |
12/16/2024 | $2.59 | $2.65 (2.32%) | $2.65 | $2.57 | 17,842 | $6.65 M |
12/13/2024 | $2.81 | $2.60 (-7.47%) | $2.81 | $2.57 | 70,206 | $6.52 M |
12/12/2024 | $2.86 | $2.85 (-0.35%) | $2.93 | $2.84 | 14,314 | $7.15 M |
12/11/2024 | $2.93 | $2.92 (-0.34%) | $2.98 | $2.90 | 8,046 | $7.33 M |
12/10/2024 | $2.96 | $2.95 (-0.34%) | $3.05 | $2.94 | 4,235 | $7.40 M |
12/09/2024 | $3.00 | $2.97 (-1%) | $3.07 | $2.96 | 9,414 | $7.45 M |
12/06/2024 | $2.97 | $2.95 (-0.67%) | $3.09 | $2.95 | 28,613 | $7.40 M |
12/05/2024 | $2.95 | $3.01 (2.03%) | $3.04 | $2.91 | 15,100 | $7.55 M |
12/04/2024 | $2.92 | $2.97 (1.71%) | $3.04 | $2.92 | 10,700 | $7.45 M |
12/03/2024 | $2.91 | $3.01 (3.44%) | $3.10 | $2.91 | 27,826 | $7.55 M |
12/02/2024 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.86 | 21,613 | $7.48 M |
11/29/2024 | $2.86 | $3.01 (5.24%) | $3.10 | $2.86 | 15,400 | $7.55 M |
11/27/2024 | $2.94 | $2.87 (-2.38%) | $3.19 | $2.85 | 35,519 | $7.20 M |
11/26/2024 | $3.22 | $2.95 (-8.39%) | $3.35 | $2.93 | 42,748 | $7.40 M |
11/25/2024 | $3.34 | $3.30 (-1.2%) | $3.45 | $3.13 | 37,200 | $8.28 M |
11/22/2024 | $2.94 | $3.38 (14.97%) | $3.38 | $2.92 | 63,540 | $8.48 M |
11/21/2024 | $2.84 | $2.99 (5.28%) | $3.00 | $2.82 | 46,114 | $7.50 M |
11/20/2024 | $3.03 | $2.89 (-4.62%) | $3.03 | $2.73 | 28,200 | $7.25 M |
11/19/2024 | $2.75 | $3.00 (9.09%) | $3.15 | $2.62 | 163,775 | $7.53 M |
11/18/2024 | $3.22 | $2.75 (-14.6%) | $3.22 | $2.73 | 1.04 M | $6.90 M |
11/15/2024 | $3.29 | $3.22 (-2.13%) | $3.43 | $3.05 | 757,967 | $8.08 M |
11/14/2024 | $3.19 | $3.71 (16.3%) | $3.71 | $3.12 | 186,268 | $9.30 M |
11/13/2024 | $3.25 | $3.29 (1.23%) | $3.50 | $3.01 | 201,400 | $8.25 M |
11/12/2024 | $3.29 | $3.21 (-2.43%) | $3.36 | $3.09 | 132,284 | $8.04 M |
11/11/2024 | $3.72 | $3.38 (-9.14%) | $3.72 | $3.30 | 153,449 | $8.48 M |