5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-55.91%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-44.00%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.70 | $1.68 (-1.18%) | $1.76 | $1.65 | 128.01 K | $4.22 M |
| 01/27/2026 | $1.87 | $1.75 (-6.42%) | $1.98 | $1.72 | 356.05 K | $4.40 M |
| 01/26/2026 | $1.81 | $1.92 (6.08%) | $2.06 | $1.72 | 735.90 K | $4.82 M |
| 01/23/2026 | $1.93 | $1.79 (-7.25%) | $1.98 | $1.71 | 637.70 K | $4.50 M |
| 01/22/2026 | $2.03 | $2.01 (-0.99%) | $2.22 | $1.92 | 839.10 K | $5.05 M |
| 01/21/2026 | $2.27 | $2.15 (-5.29%) | $2.29 | $1.95 | 1.88 M | $5.40 M |
| 01/20/2026 | $2.11 | $2.37 (12.32%) | $3.74 | $2.08 | 69.99 M | $5.95 M |
| 01/16/2026 | $1.45 | $1.68 (15.86%) | $1.77 | $1.44 | 4.07 M | $4.22 M |
| 01/15/2026 | $1.50 | $1.44 (-4%) | $1.51 | $1.31 | 181.34 K | $3.62 M |
| 01/14/2026 | $1.70 | $1.49 (-12.35%) | $1.72 | $1.47 | 170.35 K | $3.74 M |
| 01/13/2026 | $2.03 | $1.74 (-14.29%) | $2.05 | $1.68 | 115.50 K | $4.37 M |
| 01/12/2026 | $1.98 | $2.03 (2.53%) | $2.28 | $1.97 | 142.43 K | $5.10 M |
| 01/09/2026 | $1.71 | $1.94 (13.45%) | $2.09 | $1.71 | 97.33 K | $4.87 M |
| 01/08/2026 | $1.85 | $1.67 (-9.73%) | $1.88 | $1.67 | 63.34 K | $4.19 M |
| 01/07/2026 | $1.84 | $1.82 (-1.09%) | $1.89 | $1.81 | 9.30 K | $4.57 M |
| 01/06/2026 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.80 | 26.03 K | $4.62 M |
| 01/05/2026 | $1.83 | $1.85 (1.09%) | $1.88 | $1.83 | 11.20 K | $4.65 M |
| 01/02/2026 | $1.70 | $1.79 (5.29%) | $1.79 | $1.70 | 17.21 K | $4.50 M |
| 12/31/2025 | $1.63 | $1.67 (2.45%) | $1.71 | $1.62 | 11.62 K | $4.19 M |
| 12/30/2025 | $1.81 | $1.65 (-8.84%) | $1.85 | $1.65 | 24.75 K | $4.14 M |
| 12/29/2025 | $1.84 | $1.74 (-5.43%) | $1.86 | $1.56 | 67.51 K | $4.37 M |
| 12/26/2025 | $1.95 | $1.81 (-7.18%) | $2.00 | $1.81 | 14.31 K | $4.55 M |
| 12/24/2025 | $1.86 | $1.87 (0.54%) | $1.94 | $1.86 | 3.00 K | $4.70 M |
| 12/23/2025 | $1.85 | $1.89 (2.16%) | $1.98 | $1.85 | 7.50 K | $4.75 M |
| 12/22/2025 | $1.86 | $1.91 (2.69%) | $2.00 | $1.86 | 15.84 K | $4.80 M |
| 12/19/2025 | $1.88 | $1.86 (-1.06%) | $1.90 | $1.80 | 24.84 K | $4.67 M |
| 12/18/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.80 | 32.94 K | $4.60 M |
| 12/17/2025 | $2.11 | $1.91 (-9.48%) | $2.11 | $1.90 | 9.20 K | $4.80 M |
| 12/16/2025 | $2.23 | $2.06 (-7.62%) | $2.23 | $1.98 | 48.90 K | $5.17 M |
| 12/15/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.07 | 20.45 K | $5.20 M |
| 12/12/2025 | $2.31 | $2.23 (-3.46%) | $2.33 | $2.16 | 17.30 K | $5.60 M |
| 12/11/2025 | $2.24 | $2.27 (1.34%) | $2.35 | $2.24 | 21.70 K | $5.70 M |
| 12/10/2025 | $2.20 | $2.20 (0%) | $2.28 | $2.15 | 21.65 K | $5.53 M |
| 12/09/2025 | $2.20 | $2.21 (0.45%) | $2.22 | $2.16 | 4.80 K | $5.55 M |
| 12/08/2025 | $2.22 | $2.22 (0%) | $2.27 | $2.12 | 30.60 K | $5.58 M |
| 12/05/2025 | $2.21 | $2.30 (4.07%) | $2.32 | $2.21 | 16.60 K | $5.78 M |
| 12/04/2025 | $2.23 | $2.25 (0.9%) | $2.36 | $2.18 | 29.73 K | $5.65 M |
| 12/03/2025 | $2.13 | $2.23 (4.69%) | $2.23 | $2.10 | 24.40 K | $5.60 M |
| 12/02/2025 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.13 | 16.41 K | $5.45 M |
| 12/01/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 15.76 K | $5.65 M |
| 11/28/2025 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.25 | 9.80 K | $5.85 M |
| 11/26/2025 | $2.44 | $2.35 (-3.69%) | $2.45 | $2.30 | 21.72 K | $5.90 M |
| 11/25/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.35 | 17.07 K | $6.08 M |
| 11/24/2025 | $2.19 | $2.44 (11.42%) | $2.44 | $2.19 | 18.32 K | $6.13 M |
| 11/21/2025 | $2.30 | $2.17 (-5.65%) | $2.44 | $2.17 | 28.85 K | $5.45 M |
| 11/20/2025 | $2.75 | $2.31 (-16%) | $2.75 | $2.31 | 48.94 K | $5.80 M |
| 11/19/2025 | $2.72 | $2.75 (1.1%) | $2.84 | $2.70 | 14.50 K | $6.91 M |
| 11/18/2025 | $2.81 | $2.85 (1.42%) | $2.90 | $2.81 | 14.84 K | $7.16 M |
| 11/17/2025 | $2.93 | $2.91 (-0.68%) | $3.00 | $2.86 | 26.34 K | $7.31 M |
| 11/14/2025 | $2.87 | $2.93 (2.09%) | $3.03 | $2.87 | 35.91 K | $7.36 M |
| 11/13/2025 | $3.16 | $2.97 (-6.01%) | $3.24 | $2.91 | 32.62 K | $7.46 M |
| 11/12/2025 | $3.18 | $3.16 (-0.63%) | $3.29 | $3.11 | 14.90 K | $7.94 M |
| 11/11/2025 | $3.47 | $3.11 (-10.37%) | $3.47 | $3.06 | 58.70 K | $7.81 M |
| 11/10/2025 | $3.48 | $3.46 (-0.57%) | $3.61 | $3.21 | 32.08 K | $8.69 M |
| 11/07/2025 | $3.59 | $3.41 (-5.01%) | $3.59 | $3.30 | 65.44 K | $8.56 M |
| 11/06/2025 | $3.84 | $3.70 (-3.65%) | $3.85 | $3.59 | 17.78 K | $9.29 M |
| 11/05/2025 | $3.72 | $3.84 (3.23%) | $4.00 | $3.72 | 74.20 K | $9.64 M |
| 11/04/2025 | $3.75 | $3.70 (-1.33%) | $4.25 | $3.48 | 211.20 K | $9.29 M |
| 11/03/2025 | $3.65 | $3.82 (4.66%) | $3.99 | $3.62 | 102.11 K | $9.59 M |
| 10/31/2025 | $4.14 | $3.80 (-8.21%) | $4.34 | $3.80 | 117.65 K | $9.54 M |
| 10/30/2025 | $3.50 | $4.17 (19.14%) | $4.23 | $3.50 | 205.40 K | $10.47 M |
| 10/29/2025 | $3.92 | $3.81 (-2.81%) | $4.13 | $3.61 | 308.50 K | $9.57 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.
