5 DAY PERFORMANCE
+87.89%
1 MONTH PERFORMANCE
+22.87%
3 MONTH PERFORMANCE
+73.86%
6 MONTH PERFORMANCE
+142.20%
YEAR-TO-DATE PERFORMANCE
+30.94%
1 YEAR PERFORMANCE
+42.03%
Polar Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.22 | $2.22 (0%) | $2.27 | $2.12 | 29.58 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 |
| 10/28/2025 | $4.17 | $4.06 (-2.64%) | $4.42 | $3.67 | 16.11 M | $10.20 M |
| 10/27/2025 | $3.86 | $3.66 (-5.18%) | $3.94 | $3.65 | 11.54 K | $9.19 M |
| 10/24/2025 | $3.48 | $3.87 (11.21%) | $4.01 | $3.48 | 30.56 K | $9.72 M |
| 10/23/2025 | $3.58 | $3.48 (-2.79%) | $3.58 | $3.38 | 5.20 K | $8.74 M |
| 10/22/2025 | $3.40 | $3.41 (0.29%) | $3.58 | $3.39 | 29.60 K | $8.56 M |
| 10/21/2025 | $3.53 | $3.37 (-4.53%) | $3.85 | $3.34 | 47.00 K | $8.46 M |
| 10/20/2025 | $4.22 | $3.57 (-15.4%) | $4.34 | $3.45 | 75.13 K | $8.96 M |
| 10/17/2025 | $4.90 | $4.21 (-14.08%) | $4.90 | $4.06 | 51.58 K | $10.57 M |
| 10/16/2025 | $5.36 | $5.04 (-5.97%) | $5.75 | $4.91 | 76.85 K | $12.66 M |
| 10/15/2025 | $5.21 | $5.27 (1.15%) | $5.29 | $4.87 | 72.94 K | $13.23 M |
| 10/14/2025 | $4.51 | $4.81 (6.65%) | $5.05 | $4.39 | 45.15 K | $12.08 M |
| 10/13/2025 | $4.60 | $4.56 (-0.87%) | $4.65 | $4.25 | 40.14 K | $11.45 M |
| 10/10/2025 | $4.77 | $4.58 (-3.98%) | $4.90 | $4.42 | 31.82 K | $11.50 M |
| 10/09/2025 | $4.89 | $4.80 (-1.84%) | $4.90 | $4.70 | 14.80 K | $12.05 M |
| 10/08/2025 | $4.45 | $4.80 (7.87%) | $5.06 | $4.36 | 46.04 K | $12.05 M |
| 10/07/2025 | $5.50 | $4.43 (-19.45%) | $5.59 | $4.22 | 103.70 K | $11.12 M |
| 10/06/2025 | $4.29 | $4.95 (15.38%) | $4.95 | $4.22 | 49.16 K | $12.43 M |
| 10/03/2025 | $3.95 | $4.20 (6.33%) | $4.26 | $3.78 | 35.70 K | $10.55 M |
| 10/02/2025 | $3.70 | $3.91 (5.68%) | $3.99 | $3.45 | 30.31 K | $9.82 M |
| 10/01/2025 | $3.30 | $3.57 (8.18%) | $3.61 | $3.20 | 38.81 K | $8.96 M |
| 09/30/2025 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.22 | 21.11 K | $8.34 M |
| 09/29/2025 | $3.54 | $3.28 (-7.34%) | $3.65 | $3.07 | 28.15 K | $8.24 M |
| 09/26/2025 | $3.59 | $3.47 (-3.34%) | $3.59 | $3.38 | 29.16 K | $8.71 M |
| 09/25/2025 | $3.39 | $3.50 (3.24%) | $3.77 | $3.22 | 93.57 K | $8.79 M |
| 09/24/2025 | $3.15 | $3.46 (9.84%) | $3.46 | $3.14 | 71.80 K | $8.69 M |
| 09/23/2025 | $3.32 | $3.17 (-4.52%) | $3.41 | $3.10 | 71.81 K | $7.96 M |
| 09/22/2025 | $2.94 | $3.36 (14.29%) | $3.51 | $2.85 | 189.82 K | $8.44 M |
| 09/19/2025 | $2.69 | $2.88 (7.06%) | $2.89 | $2.64 | 74.13 K | $7.23 M |
| 09/18/2025 | $2.69 | $2.69 (0%) | $2.70 | $2.60 | 23.00 K | $6.75 M |
| 09/17/2025 | $2.44 | $2.60 (6.56%) | $2.69 | $2.42 | 52.43 K | $6.53 M |
| 09/16/2025 | $2.40 | $2.43 (1.25%) | $2.53 | $2.26 | 13.45 K | $6.10 M |
| 09/15/2025 | $2.43 | $2.45 (0.82%) | $2.60 | $2.33 | 30.93 K | $6.15 M |
| 09/12/2025 | $2.55 | $2.45 (-3.92%) | $2.60 | $2.41 | 32.73 K | $6.15 M |
| 09/11/2025 | $2.21 | $2.54 (14.93%) | $2.60 | $2.21 | 100.70 K | $6.38 M |
| 09/10/2025 | $2.14 | $2.24 (4.67%) | $2.36 | $2.14 | 54.10 K | $5.62 M |
| 09/09/2025 | $2.22 | $2.18 (-1.8%) | $2.33 | $2.04 | 121.91 K | $5.47 M |
| 09/08/2025 | $2.51 | $2.41 (-3.98%) | $2.75 | $2.25 | 200.63 K | $6.05 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.
