5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
+18.48%
3 MONTH PERFORMANCE
+14.74%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+12.37%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.82 | $2.75 (-2.48%) | $2.86 | $2.70 | 28,953 | $6.77 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 |
| 01/31/2025 | $2.88 | $2.86 (-0.69%) | $2.92 | $2.85 | 9,902 | $7.18 M |
| 01/30/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.91 | 4,629 | $7.35 M |
| 01/29/2025 | $2.91 | $3.00 (3.09%) | $3.03 | $2.90 | 3,600 | $7.53 M |
| 01/28/2025 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.90 | 19,528 | $7.28 M |
| 01/27/2025 | $3.10 | $3.05 (-1.61%) | $3.21 | $3.04 | 12,500 | $7.65 M |
| 01/24/2025 | $3.11 | $3.19 (2.57%) | $3.28 | $3.11 | 12,145 | $8.00 M |
| 01/23/2025 | $3.11 | $3.11 (0%) | $3.20 | $3.10 | 17,901 | $7.80 M |
| 01/22/2025 | $3.10 | $3.17 (2.26%) | $3.19 | $3.10 | 20,423 | $7.95 M |
| 01/21/2025 | $3.21 | $3.19 (-0.62%) | $3.23 | $3.07 | 27,623 | $8.00 M |
| 01/17/2025 | $3.26 | $3.27 (0.31%) | $3.34 | $3.22 | 8,900 | $8.20 M |
| 01/16/2025 | $3.26 | $3.29 (0.92%) | $3.33 | $3.26 | 6,145 | $8.25 M |
| 01/15/2025 | $3.36 | $3.27 (-2.68%) | $3.37 | $3.25 | 5,500 | $8.20 M |
| 01/14/2025 | $3.19 | $3.25 (1.88%) | $3.48 | $3.13 | 15,061 | $8.15 M |
| 01/13/2025 | $3.20 | $3.12 (-2.5%) | $3.40 | $3.09 | 29,700 | $7.83 M |
| 01/10/2025 | $3.29 | $3.30 (0.3%) | $3.44 | $3.10 | 23,006 | $8.28 M |
| 01/08/2025 | $3.37 | $3.33 (-1.19%) | $3.42 | $3.25 | 22,945 | $8.35 M |
| 01/07/2025 | $3.28 | $3.32 (1.22%) | $3.59 | $3.20 | 114,432 | $8.33 M |
| 01/06/2025 | $3.18 | $3.27 (2.83%) | $3.67 | $3.12 | 59,126 | $8.20 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 |
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.
