-
5 DAY PERFORMANCE
-11.13% -
1 MONTH PERFORMANCE
+16.34% -
3 MONTH PERFORMANCE
+2.24% -
6 MONTH PERFORMANCE
-8.20% -
YEAR-TO-DATE PERFORMANCE
+12.94% -
1 YEAR PERFORMANCE
-58.56%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.56 | $0.48 (-14.69%) | $0.56 | $0.44 | 167,159 | $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 |
| 08/12/2024 | $0.40 | $0.38 (-5.75%) | $0.40 | $0.37 | 31,900 | $6.62 M |
| 08/09/2024 | $0.41 | $0.41 (-0.89%) | $0.42 | $0.36 | 71,400 | $7.20 M |
| 08/08/2024 | $0.39 | $0.39 (-2.31%) | $0.41 | $0.38 | 72,300 | $6.77 M |
| 08/07/2024 | $0.39 | $0.38 (-1.84%) | $0.41 | $0.38 | 65,039 | $6.64 M |
| 08/06/2024 | $0.38 | $0.38 (-1%) | $0.40 | $0.38 | 28,446 | $6.59 M |
| 08/05/2024 | $0.38 | $0.39 (2.33%) | $0.41 | $0.36 | 76,968 | $6.86 M |
| 08/02/2024 | $0.42 | $0.40 (-4.06%) | $0.42 | $0.40 | 53,700 | $7.06 M |
| 08/01/2024 | $0.44 | $0.42 (-5.02%) | $0.45 | $0.40 | 59,500 | $7.37 M |
| 07/31/2024 | $0.44 | $0.45 (2.59%) | $0.46 | $0.42 | 11,941 | $7.86 M |
| 07/30/2024 | $0.45 | $0.44 (-1.61%) | $0.45 | $0.42 | 21,933 | $7.71 M |
| 07/29/2024 | $0.47 | $0.45 (-5.37%) | $0.47 | $0.44 | 55,621 | $7.82 M |
| 07/26/2024 | $0.45 | $0.43 (-3.71%) | $0.45 | $0.42 | 8,313 | $7.61 M |
| 07/25/2024 | $0.45 | $0.43 (-4.42%) | $0.46 | $0.42 | 35,435 | $7.55 M |
| 07/24/2024 | $0.46 | $0.43 (-6.52%) | $0.47 | $0.43 | 38,100 | $7.55 M |
| 07/23/2024 | $0.43 | $0.46 (6.29%) | $0.46 | $0.43 | 24,769 | $8.04 M |
| 07/22/2024 | $0.45 | $0.44 (-1.27%) | $0.46 | $0.44 | 75,186 | $7.80 M |
| 07/19/2024 | $0.50 | $0.46 (-7.48%) | $0.50 | $0.45 | 34,159 | $8.12 M |
| 07/18/2024 | $0.50 | $0.46 (-7.97%) | $0.56 | $0.46 | 56,706 | $8.13 M |
| 07/17/2024 | $0.49 | $0.52 (5.66%) | $0.55 | $0.49 | 105,465 | $9.11 M |
| 07/16/2024 | $0.49 | $0.51 (4.91%) | $0.52 | $0.48 | 45,688 | $9.01 M |
| 07/15/2024 | $0.55 | $0.50 (-8.67%) | $0.55 | $0.50 | 73,843 | $8.82 M |
| 07/12/2024 | $0.57 | $0.55 (-3.36%) | $0.60 | $0.53 | 54,047 | $9.66 M |
| 07/11/2024 | $0.52 | $0.59 (12.64%) | $0.65 | $0.52 | 358,994 | $10.36 M |
| 07/10/2024 | $0.45 | $0.59 (30.01%) | $0.70 | $0.43 | 1.32 M | $10.36 M |
| 07/09/2024 | $0.47 | $0.47 (0.43%) | $0.47 | $0.45 | 37,292 | $8.25 M |
| 07/08/2024 | $0.46 | $0.47 (1.47%) | $0.47 | $0.43 | 90,483 | $8.22 M |
| 07/05/2024 | $0.46 | $0.45 (-1.21%) | $0.48 | $0.44 | 49,791 | $7.90 M |
| 07/03/2024 | $0.49 | $0.46 (-7.04%) | $0.49 | $0.44 | 54,122 | $8.00 M |
| 07/02/2024 | $0.45 | $0.47 (3.4%) | $0.50 | $0.44 | 129,796 | $8.17 M |
| 07/01/2024 | $0.41 | $0.45 (10%) | $0.45 | $0.39 | 153,220 | $7.90 M |