5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
-26.79%
6 MONTH PERFORMANCE
-31.89%
YEAR-TO-DATE PERFORMANCE
-35.94%
1 YEAR PERFORMANCE
-23.22%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.03 | $2.05 (0.99%) | $2.05 | $2.01 | 4,177 | $5.14 M |
| 05/01/2025 | $2.04 | $1.97 (-3.43%) | $2.05 | $1.97 | 1,905 | $4.94 M |
| 04/30/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $1.94 | 5,842 | $5.14 M |
| 04/29/2025 | $2.00 | $2.00 (0%) | $2.10 | $1.86 | 15,700 | $5.02 M |
| 04/28/2025 | $2.02 | $2.01 (-0.5%) | $2.02 | $2.00 | 3,137 | $5.04 M |
| 04/25/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.02 | 3,649 | $5.17 M |
| 04/24/2025 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.03 | 9,338 | $5.22 M |
| 04/23/2025 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.02 | 11,320 | $5.27 M |
| 04/22/2025 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.08 | 3,100 | $5.27 M |
| 04/21/2025 | $2.07 | $2.10 (1.45%) | $2.27 | $2.06 | 4,800 | $5.27 M |
| 04/17/2025 | $2.03 | $2.17 (6.9%) | $2.25 | $2.03 | 4,927 | $5.44 M |
| 04/16/2025 | $2.14 | $2.07 (-3.27%) | $2.17 | $2.07 | 5,429 | $5.19 M |
| 04/15/2025 | $2.23 | $2.23 (0%) | $2.23 | $2.11 | 2,100 | $5.59 M |
| 04/14/2025 | $2.11 | $2.24 (6.16%) | $2.31 | $2.07 | 62,900 | $5.62 M |
| 04/11/2025 | $2.10 | $2.14 (1.9%) | $2.14 | $2.03 | 3,765 | $5.37 M |
| 04/10/2025 | $2.10 | $2.02 (-3.81%) | $2.29 | $2.02 | 11,345 | $5.07 M |
| 04/09/2025 | $2.06 | $2.08 (0.97%) | $2.09 | $2.00 | 10,454 | $5.22 M |
| 04/08/2025 | $2.13 | $2.08 (-2.35%) | $2.20 | $2.05 | 5,706 | $5.22 M |
| 04/07/2025 | $1.96 | $2.01 (2.55%) | $2.03 | $1.91 | 4,449 | $5.04 M |
| 04/04/2025 | $2.12 | $1.98 (-6.6%) | $2.16 | $1.85 | 36,325 | $4.97 M |
| 04/03/2025 | $2.09 | $2.18 (4.31%) | $2.29 | $2.09 | 42,982 | $5.47 M |
| 04/02/2025 | $2.43 | $2.09 (-13.99%) | $2.50 | $2.09 | 48,131 | $5.24 M |
| 04/01/2025 | $2.42 | $2.44 (0.83%) | $2.54 | $2.34 | 12,000 | $6.12 M |
| 03/31/2025 | $2.41 | $2.42 (0.41%) | $2.43 | $2.30 | 9,900 | $6.07 M |
| 03/28/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.45 | 27,005 | $6.35 M |
| 03/27/2025 | $2.52 | $2.59 (2.78%) | $2.59 | $2.50 | 5,500 | $6.50 M |
| 03/26/2025 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.53 | 13,407 | $6.37 M |
| 03/25/2025 | $2.61 | $2.58 (-1.15%) | $2.66 | $2.58 | 6,945 | $6.47 M |
| 03/24/2025 | $2.69 | $2.71 (0.74%) | $2.89 | $2.61 | 18,531 | $6.80 M |
| 03/21/2025 | $2.59 | $2.72 (5.02%) | $2.72 | $2.58 | 21,068 | $6.82 M |
| 03/20/2025 | $2.59 | $2.71 (4.63%) | $2.72 | $2.55 | 15,733 | $6.80 M |
| 03/19/2025 | $2.68 | $2.68 (0%) | $2.74 | $2.58 | 16,303 | $6.72 M |
| 03/18/2025 | $2.60 | $2.71 (4.23%) | $2.71 | $2.60 | 13,101 | $6.80 M |
| 03/17/2025 | $2.62 | $2.63 (0.38%) | $2.74 | $2.55 | 10,093 | $6.60 M |
| 03/14/2025 | $2.59 | $2.69 (3.86%) | $2.82 | $2.57 | 31,994 | $6.75 M |
| 03/13/2025 | $2.72 | $2.63 (-3.31%) | $2.90 | $2.59 | 33,200 | $6.60 M |
| 03/12/2025 | $2.82 | $2.75 (-2.48%) | $2.86 | $2.70 | 29,800 | $6.90 M |
| 03/11/2025 | $3.06 | $2.83 (-7.52%) | $3.06 | $2.67 | 95,600 | $7.10 M |
| 03/10/2025 | $3.04 | $3.15 (3.62%) | $3.37 | $2.96 | 171,842 | $7.90 M |
| 03/07/2025 | $3.03 | $2.98 (-1.65%) | $3.05 | $2.86 | 76,500 | $7.48 M |
| 03/06/2025 | $2.75 | $2.89 (5.09%) | $3.08 | $2.68 | 154,500 | $7.25 M |
| 03/05/2025 | $2.69 | $2.76 (2.6%) | $3.01 | $2.44 | 520,705 | $6.92 M |
| 03/04/2025 | $2.04 | $2.46 (20.59%) | $2.78 | $1.78 | 6.93 M | $6.17 M |
| 03/03/2025 | $3.49 | $2.01 (-42.41%) | $3.58 | $2.01 | 999,500 | $5.04 M |
| 02/28/2025 | $2.76 | $2.78 (0.72%) | $2.78 | $2.76 | 1,528 | $6.97 M |
| 02/27/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.77 | 2,831 | $7.12 M |
| 02/26/2025 | $2.80 | $2.81 (0.36%) | $2.83 | $2.80 | 2,047 | $7.05 M |
| 02/25/2025 | $2.81 | $2.80 (-0.36%) | $2.85 | $2.76 | 5,449 | $7.02 M |
| 02/24/2025 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.77 | 6,700 | $7.15 M |
| 02/21/2025 | $2.97 | $2.90 (-2.36%) | $3.06 | $2.83 | 10,014 | $7.28 M |
| 02/20/2025 | $3.16 | $2.95 (-6.65%) | $3.19 | $2.94 | 36,204 | $7.40 M |
| 02/19/2025 | $2.77 | $3.15 (13.72%) | $3.15 | $2.77 | 51,928 | $7.90 M |
| 02/18/2025 | $2.86 | $2.78 (-2.8%) | $2.88 | $2.76 | 5,507 | $6.97 M |
| 02/14/2025 | $2.91 | $2.83 (-2.75%) | $2.92 | $2.82 | 5,120 | $7.10 M |
| 02/13/2025 | $2.77 | $2.86 (3.25%) | $2.90 | $2.77 | 7,823 | $7.18 M |
| 02/12/2025 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.75 | 7,431 | $6.92 M |
| 02/11/2025 | $2.86 | $2.74 (-4.2%) | $2.87 | $2.74 | 5,211 | $6.87 M |
| 02/10/2025 | $2.84 | $2.86 (0.7%) | $2.88 | $2.81 | 4,400 | $7.18 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
