-
5 DAY PERFORMANCE
-5.55% -
1 MONTH PERFORMANCE
-0.60% -
3 MONTH PERFORMANCE
+32.59% -
6 MONTH PERFORMANCE
+20.74% -
YEAR-TO-DATE PERFORMANCE
+22.76% -
1 YEAR PERFORMANCE
-40.48%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $0.46 | $0.47 (1.29%) | $0.50 | $0.43 | 199,201 | $8.25 M |
| 11/12/2024 | $0.47 | $0.46 (-2.55%) | $0.48 | $0.44 | 132,284 | $8.04 M |
| 11/11/2024 | $0.53 | $0.48 (-9.04%) | $0.53 | $0.47 | 153,449 | $8.48 M |
| 11/08/2024 | $0.50 | $0.53 (5.88%) | $0.54 | $0.48 | 164,229 | $9.30 M |
| 11/07/2024 | $0.46 | $0.50 (8.7%) | $0.50 | $0.46 | 171,509 | $8.78 M |
| 11/06/2024 | $0.43 | $0.46 (6.93%) | $0.50 | $0.43 | 178,278 | $8.08 M |
| 11/05/2024 | $0.46 | $0.44 (-3.05%) | $0.46 | $0.43 | 68,000 | $7.75 M |
| 11/04/2024 | $0.43 | $0.46 (5.84%) | $0.46 | $0.43 | 135,447 | $7.99 M |
| 11/01/2024 | $0.43 | $0.43 (-0.02%) | $0.44 | $0.43 | 115,900 | $7.55 M |
| 10/31/2024 | $0.44 | $0.43 (-1.22%) | $0.45 | $0.42 | 93,344 | $7.55 M |
| 10/30/2024 | $0.40 | $0.45 (11.31%) | $0.45 | $0.40 | 124,265 | $7.88 M |
| 10/29/2024 | $0.43 | $0.40 (-5.2%) | $0.45 | $0.40 | 243,325 | $7.08 M |
| 10/28/2024 | $0.43 | $0.43 (1.12%) | $0.46 | $0.43 | 113,100 | $7.64 M |
| 10/25/2024 | $0.43 | $0.43 (-1.3%) | $0.44 | $0.42 | 64,900 | $7.54 M |
| 10/24/2024 | $0.45 | $0.44 (-3.11%) | $0.46 | $0.43 | 144,000 | $7.73 M |
| 10/23/2024 | $0.45 | $0.46 (1.47%) | $0.48 | $0.44 | 40,334 | $8.02 M |
| 10/22/2024 | $0.47 | $0.45 (-3.62%) | $0.48 | $0.44 | 38,924 | $7.96 M |
| 10/21/2024 | $0.47 | $0.47 (0%) | $0.49 | $0.45 | 96,000 | $8.25 M |
| 10/18/2024 | $0.44 | $0.45 (0.71%) | $0.45 | $0.43 | 162,617 | $7.84 M |
| 10/17/2024 | $0.45 | $0.45 (-0.13%) | $0.46 | $0.43 | 38,800 | $7.89 M |
| 10/16/2024 | $0.46 | $0.45 (-0.87%) | $0.46 | $0.43 | 151,226 | $7.96 M |
| 10/15/2024 | $0.48 | $0.46 (-4.75%) | $0.48 | $0.44 | 102,400 | $8.03 M |
| 10/14/2024 | $0.48 | $0.48 (-0.42%) | $0.50 | $0.45 | 181,300 | $8.39 M |
| 10/11/2024 | $0.50 | $0.50 (0.6%) | $0.54 | $0.50 | 207,696 | $8.83 M |
| 10/10/2024 | $0.51 | $0.52 (0.74%) | $0.52 | $0.48 | 173,371 | $9.07 M |
| 10/09/2024 | $0.54 | $0.53 (-2.33%) | $0.55 | $0.44 | 1.46 M | $9.33 M |
| 10/08/2024 | $0.61 | $0.56 (-8.06%) | $0.67 | $0.54 | 1.91 M | $9.83 M |
| 10/07/2024 | $0.47 | $0.59 (23.6%) | $0.65 | $0.44 | 3.05 M | $10.31 M |
| 10/04/2024 | $0.50 | $0.45 (-9.48%) | $0.51 | $0.42 | 76,231 | $7.89 M |
| 10/03/2024 | $0.52 | $0.47 (-9.42%) | $0.52 | $0.47 | 53,064 | $8.27 M |
| 10/02/2024 | $0.46 | $0.52 (12.34%) | $0.53 | $0.46 | 28,700 | $9.13 M |
| 10/01/2024 | $0.46 | $0.47 (1.02%) | $0.49 | $0.44 | 57,507 | $8.20 M |
| 09/30/2024 | $0.56 | $0.48 (-14.69%) | $0.56 | $0.44 | 167,802 | $8.37 M |
| 09/27/2024 | $0.56 | $0.56 (-0.36%) | $0.56 | $0.52 | 257,215 | $9.80 M |
| 09/26/2024 | $0.51 | $0.52 (1.49%) | $0.56 | $0.50 | 437,000 | $9.09 M |
| 09/25/2024 | $0.52 | $0.51 (-3.13%) | $0.52 | $0.48 | 128,500 | $8.91 M |
| 09/24/2024 | $0.48 | $0.52 (7.15%) | $0.55 | $0.43 | 352,800 | $9.08 M |
| 09/23/2024 | $0.47 | $0.44 (-7.31%) | $0.48 | $0.43 | 66,200 | $7.73 M |
| 09/20/2024 | $0.43 | $0.45 (4.65%) | $0.45 | $0.42 | 47,545 | $7.90 M |
| 09/19/2024 | $0.45 | $0.42 (-5.67%) | $0.45 | $0.42 | 50,749 | $7.42 M |
| 09/18/2024 | $0.42 | $0.42 (-0.69%) | $0.45 | $0.42 | 11,607 | $7.33 M |
| 09/17/2024 | $0.43 | $0.42 (-2.09%) | $0.45 | $0.42 | 19,840 | $7.39 M |
| 09/16/2024 | $0.43 | $0.43 (0.23%) | $0.44 | $0.42 | 19,261 | $7.54 M |
| 09/13/2024 | $0.45 | $0.43 (-4.82%) | $0.45 | $0.41 | 32,800 | $7.52 M |
| 09/12/2024 | $0.44 | $0.43 (-2.3%) | $0.46 | $0.42 | 60,500 | $7.55 M |
| 09/11/2024 | $0.40 | $0.44 (9.42%) | $0.45 | $0.40 | 69,000 | $7.69 M |
| 09/10/2024 | $0.40 | $0.42 (5.34%) | $0.44 | $0.40 | 107,724 | $7.42 M |
| 09/09/2024 | $0.42 | $0.41 (-1.85%) | $0.43 | $0.39 | 41,500 | $7.16 M |
| 09/06/2024 | $0.42 | $0.39 (-6.62%) | $0.43 | $0.39 | 75,210 | $6.89 M |
| 09/05/2024 | $0.42 | $0.42 (0.24%) | $0.43 | $0.40 | 9,600 | $7.38 M |
| 09/04/2024 | $0.39 | $0.40 (1.17%) | $0.43 | $0.39 | 17,624 | $7.01 M |
| 09/03/2024 | $0.39 | $0.39 (0%) | $0.40 | $0.39 | 34,892 | $6.87 M |
| 08/30/2024 | $0.41 | $0.40 (-4.35%) | $0.42 | $0.39 | 79,300 | $6.94 M |
| 08/29/2024 | $0.41 | $0.42 (2.44%) | $0.42 | $0.41 | 12,342 | $7.38 M |
| 08/28/2024 | $0.41 | $0.42 (2.44%) | $0.43 | $0.41 | 20,306 | $7.38 M |
| 08/27/2024 | $0.42 | $0.42 (-0.52%) | $0.43 | $0.41 | 18,779 | $7.34 M |
| 08/26/2024 | $0.41 | $0.42 (2.19%) | $0.44 | $0.41 | 62,521 | $7.38 M |
| 08/23/2024 | $0.43 | $0.41 (-4.65%) | $0.44 | $0.38 | 81,023 | $7.20 M |
| 08/22/2024 | $0.44 | $0.43 (-1.29%) | $0.45 | $0.43 | 28,400 | $7.55 M |
| 08/21/2024 | $0.43 | $0.43 (-0.63%) | $0.46 | $0.41 | 38,400 | $7.52 M |
| 08/20/2024 | $0.51 | $0.43 (-14.4%) | $0.51 | $0.41 | 39,831 | $7.60 M |
| 08/19/2024 | $0.45 | $0.48 (7.14%) | $0.52 | $0.44 | 135,697 | $8.43 M |
| 08/16/2024 | $0.46 | $0.44 (-3.39%) | $0.48 | $0.43 | 50,959 | $7.80 M |
| 08/15/2024 | $0.40 | $0.43 (8.55%) | $0.46 | $0.40 | 140,301 | $7.63 M |
| 08/14/2024 | $0.41 | $0.38 (-6.93%) | $0.45 | $0.37 | 148,632 | $6.70 M |
| 08/13/2024 | $0.38 | $0.38 (-1.28%) | $0.39 | $0.36 | 7,820 | $6.62 M |