5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+10.85%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+11.22%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $3.18 | $3.27 (2.83%) | $3.67 | $3.12 | 58,685 | $8.40 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 |
| 11/08/2024 | $3.50 | $3.71 (6%) | $3.78 | $3.37 | 164,229 | $9.30 M |
| 11/07/2024 | $3.22 | $3.50 (8.7%) | $3.50 | $3.22 | 171,509 | $8.78 M |
| 11/06/2024 | $3.01 | $3.22 (6.98%) | $3.50 | $3.01 | 178,278 | $8.08 M |
| 11/05/2024 | $3.19 | $3.09 (-3.13%) | $3.19 | $3.02 | 68,000 | $7.75 M |
| 11/04/2024 | $3.01 | $3.19 (5.98%) | $3.22 | $2.98 | 135,447 | $7.99 M |
| 11/01/2024 | $3.01 | $3.01 (0%) | $3.08 | $2.98 | 115,900 | $7.55 M |
| 10/31/2024 | $3.05 | $3.01 (-1.31%) | $3.18 | $2.92 | 93,344 | $7.55 M |
| 10/30/2024 | $2.82 | $3.14 (11.35%) | $3.14 | $2.82 | 124,265 | $7.88 M |
| 10/29/2024 | $2.98 | $2.82 (-5.37%) | $3.18 | $2.82 | 243,325 | $7.08 M |
| 10/28/2024 | $3.01 | $3.04 (1%) | $3.19 | $2.98 | 113,100 | $7.64 M |
| 10/25/2024 | $3.04 | $3.00 (-1.32%) | $3.11 | $2.94 | 64,900 | $7.54 M |
| 10/24/2024 | $3.18 | $3.08 (-3.14%) | $3.25 | $3.01 | 144,000 | $7.73 M |
| 10/23/2024 | $3.15 | $3.20 (1.59%) | $3.36 | $3.09 | 40,334 | $8.02 M |
| 10/22/2024 | $3.29 | $3.17 (-3.65%) | $3.33 | $3.09 | 38,924 | $7.96 M |
| 10/21/2024 | $3.29 | $3.29 (0%) | $3.43 | $3.17 | 96,000 | $8.25 M |
| 10/18/2024 | $3.10 | $3.12 (0.65%) | $3.18 | $3.03 | 23,231 | $7.84 M |
| 10/17/2024 | $3.15 | $3.15 (0%) | $3.20 | $3.03 | 5,543 | $7.89 M |
| 10/16/2024 | $3.20 | $3.17 (-0.94%) | $3.22 | $3.00 | 21,604 | $7.96 M |
| 10/15/2024 | $3.36 | $3.20 (-4.76%) | $3.36 | $3.09 | 14,629 | $8.03 M |
| 10/14/2024 | $3.36 | $3.35 (-0.3%) | $3.47 | $3.15 | 25,900 | $8.39 M |
| 10/11/2024 | $3.50 | $3.52 (0.57%) | $3.78 | $3.50 | 29,671 | $8.83 M |
| 10/10/2024 | $3.59 | $3.61 (0.56%) | $3.65 | $3.37 | 24,767 | $9.07 M |
| 10/09/2024 | $3.81 | $3.72 (-2.36%) | $3.85 | $3.08 | 208,988 | $9.33 M |
| 10/08/2024 | $4.26 | $3.92 (-7.98%) | $4.69 | $3.75 | 273,021 | $9.83 M |
| 10/07/2024 | $3.32 | $4.11 (23.8%) | $4.55 | $3.05 | 435,206 | $10.31 M |