Dark

POLA
Polar Power, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:50:00 PM EDT

1.46USD+0.690%(+0.01)12,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

1.51USD+4.138%(+0.06)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

1.47USD+0.685%(+0.01)141

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.4600	1.460000	1.460000	1.4600	+0.690%	12,235	0.000%
2026-07-24	1.5200	1.530000	1.450000	1.4500	-3.333%	38,452	+0.690%
2026-07-23	1.5000	1.569900	1.450000	1.5000	-1.445%	25,526	-2.667%
2026-07-22	1.5400	1.600000	1.510000	1.5220	+0.132%	18,303	-4.074%
2026-07-21	1.5800	1.580000	1.510000	1.5200	+0.662%	16,621	-3.947%
2026-07-20	1.5900	1.600000	1.510000	1.5100	-5.031%	38,680	-3.311%
2026-07-17	1.5950	1.620000	1.560700	1.5900	-1.242%	6,212	-8.176%
2026-07-16	1.5700	1.650000	1.570000	1.6100	+1.899%	27,667	-9.317%
2026-07-15	1.6500	1.690000	1.580000	1.5800	-4.819%	31,298	-7.595%
2026-07-14	1.6218	1.680000	1.620000	1.6600	+2.469%	20,641	-12.048%
2026-07-13	1.7000	1.700000	1.610000	1.6200	-5.814%	41,388	-9.877%
2026-07-10	1.6500	1.759900	1.630000	1.7200	+4.242%	33,204	-15.116%
2026-07-09	1.6200	1.720000	1.610300	1.6500	+0.610%	16,290	-11.515%
2026-07-08	1.6300	1.670000	1.610000	1.6400	0.000%	17,195	-10.976%
2026-07-07	1.7110	1.711000	1.640000	1.6400	-5.202%	36,299	-10.976%
2026-07-06	1.7200	1.740800	1.680000	1.7300	+3.593%	42,767	-15.607%
2026-07-02	1.7300	1.780000	1.629300	1.6700	-2.907%	40,830	-12.575%
2026-07-01	1.8300	1.850000	1.710100	1.7200	-4.972%	61,124	-15.116%
2026-06-30	1.8000	1.860000	1.800000	1.8100	+0.556%	61,403	-19.337%
2026-06-29	1.6800	1.890000	1.660000	1.8000	+7.784%	65,961	-18.889%
2026-06-26	1.6500	1.710000	1.640000	1.6700	+0.602%	61,696	-12.575%
2026-06-25	1.8100	1.810000	1.660000	1.6600	-7.778%	76,296	-12.048%
2026-06-24	1.8207	1.910000	1.750000	1.8000	-0.552%	172,177	-18.889%
2026-06-23	1.8500	1.920000	1.760000	1.8100	-0.549%	160,338	-19.337%
2026-06-22	1.7800	2.039900	1.770000	1.8200	+1.676%	166,350	-19.780%
2026-06-18	1.7000	1.800000	1.680000	1.7900	+4.070%	56,806	-18.436%
2026-06-17	1.7500	1.819900	1.630000	1.7200	-2.825%	104,509	-15.116%
2026-06-16	1.7900	1.829900	1.720000	1.7700	-1.117%	47,381	-17.514%
2026-06-15	1.8500	1.918000	1.790000	1.7900	-1.105%	68,555	-18.436%
2026-06-12	1.7300	1.900000	1.730000	1.8100	+6.471%	117,120	-19.337%
2026-06-11	1.6900	1.759900	1.660000	1.7000	+0.592%	64,188	-14.118%
2026-06-10	1.7300	1.760000	1.680000	1.6900	-3.977%	26,879	-13.609%
2026-06-09	1.8400	1.890000	1.640000	1.7600	-2.762%	77,126	-17.045%
2026-06-08	1.9300	1.930000	1.780000	1.8100	-3.723%	86,868	-19.337%
2026-06-05	2.1300	2.155000	1.800000	1.8800	-12.963%	182,503	-22.340%
2026-06-04	2.0600	2.230000	2.010000	2.1600	+4.854%	156,100	-32.407%
2026-06-03	2.0400	2.180000	2.040000	2.0600	-0.962%	137,519	-29.126%
2026-06-02	2.0300	2.100000	1.950000	2.0800	+2.970%	119,759	-29.808%
2026-06-01	1.9800	2.160000	1.960000	2.0200	-1.942%	143,096	-27.723%
2026-05-29	2.0700	2.150000	2.000000	2.0600	0.000%	74,235	-29.126%
2026-05-28	1.9600	2.159900	1.930000	2.0600	+4.040%	176,552	-29.126%
2026-05-27	2.0400	2.060000	1.921000	1.9800	-5.714%	139,795	-26.263%
2026-05-26	2.0500	2.180000	1.930000	2.1000	+1.942%	230,337	-30.476%
2026-05-22	2.0400	2.199900	2.030000	2.0600	+0.488%	198,641	-29.126%
2026-05-21	1.8500	2.060000	1.820000	2.0500	+9.920%	317,247	-28.780%
2026-05-20	1.7000	1.930000	1.690000	1.8650	+7.184%	187,748	-21.716%
2026-05-19	1.6600	1.799900	1.640000	1.7400	+2.353%	226,494	-16.092%
2026-05-18	1.6400	1.789600	1.530000	1.7000	+4.294%	162,533	-14.118%
2026-05-15	1.6200	1.710000	1.510000	1.6300	-2.395%	163,806	-10.429%
2026-05-14	1.6700	1.709400	1.610000	1.6700	-0.595%	198,080	-12.575%
2026-05-13	1.6300	1.699900	1.585000	1.6800	+3.067%	115,311	-13.095%
2026-05-12	1.8800	1.880000	1.610000	1.6300	-13.298%	228,508	-10.429%
2026-05-11	1.8800	1.965000	1.827100	1.8800	-0.529%	174,374	-22.340%
2026-05-08	1.9200	1.979700	1.850000	1.8900	-1.047%	153,575	-22.751%
2026-05-07	1.9300	1.985000	1.872500	1.9100	0.000%	149,769	-23.560%
2026-05-06	1.8900	1.990000	1.860100	1.9100	+0.526%	195,472	-23.560%
2026-05-05	1.9200	1.949900	1.800000	1.9000	-0.524%	176,962	-23.158%
2026-05-04	1.8700	2.000000	1.860000	1.9100	+3.243%	193,969	-23.560%
2026-05-01	1.8100	1.880000	1.760000	1.8500	+1.648%	115,270	-21.081%
2026-04-30	1.8000	1.860000	1.700000	1.8200	+0.552%	177,205	-19.780%
2026-04-29	1.9000	1.910000	1.710000	1.8100	-3.723%	338,074	-19.337%
2026-04-28	1.9100	2.390000	1.780000	1.8800	+5.028%	3,940,677	-22.340%
2026-04-27	1.7200	1.820000	1.660000	1.7900	+4.070%	613,006	-18.436%
2026-04-24	1.6500	1.769900	1.650000	1.7200	+1.176%	109,416	-15.116%
2026-04-23	1.7100	1.730000	1.650000	1.7000	-1.163%	67,597	-14.118%
2026-04-22	1.7200	1.800000	1.690100	1.7200	-0.578%	75,150	-15.116%
2026-04-21	1.7700	1.775000	1.660000	1.7300	-3.352%	92,509	-15.607%
2026-04-20	1.7600	1.800000	1.690100	1.7900	+2.286%	113,525	-18.436%
2026-04-17	1.7500	1.770000	1.700000	1.7500	+0.575%	75,869	-16.571%
2026-04-16	1.7500	1.890000	1.660000	1.7400	-2.247%	190,838	-16.092%
2026-04-15	1.9200	1.920000	1.720000	1.7800	-2.732%	152,112	-17.978%
2026-04-14	1.8000	1.880000	1.750000	1.8300	+1.105%	162,983	-20.219%
2026-04-13	1.8000	1.825000	1.719900	1.8100	-0.549%	70,623	-19.337%
2026-04-10	1.7700	1.870000	1.770000	1.8200	+2.825%	97,581	-19.780%
2026-04-09	1.7300	1.850000	1.690000	1.7700	+1.724%	197,266	-17.514%
2026-04-08	1.7400	1.790000	1.640100	1.7400	0.000%	253,124	-16.092%
2026-04-07	1.7500	1.790000	1.670000	1.7400	-2.793%	144,908	-16.092%
2026-04-06	1.8500	1.850000	1.670000	1.7900	+0.562%	166,461	-18.436%
2026-04-02	1.6700	1.870000	1.600000	1.7800	+7.229%	496,388	-17.978%
2026-04-01	1.7200	1.820000	1.540000	1.6600	-14.872%	1,063,780	-12.048%
2026-03-31	2.2900	2.890000	1.780000	1.9500	0.000%	33,381,272	-25.128%
2026-03-30	1.5900	2.000000	1.560000	1.9500	+25.806%	2,155,383	-25.128%
2026-03-27	1.6300	1.675000	1.510000	1.5500	-4.908%	112,519	-5.806%
2026-03-26	1.6400	1.710000	1.600100	1.6300	-3.550%	58,803	-10.429%
2026-03-25	1.7301	1.740100	1.630000	1.6900	-3.429%	91,533	-13.609%
2026-03-24	1.7100	1.790000	1.660000	1.7500	-0.285%	68,941	-16.571%
2026-03-23	1.7500	1.821100	1.690000	1.7550	+3.846%	140,384	-16.809%
2026-03-20	1.7600	1.820000	1.635000	1.6900	-7.143%	120,984	-13.609%
2026-03-19	1.7700	1.870000	1.692900	1.8200	+1.676%	82,673	-19.780%
2026-03-18	1.7000	1.829900	1.640000	1.7900	+4.070%	222,159	-18.436%
2026-03-17	1.7500	1.860000	1.630000	1.7200	-4.972%	201,222	-15.116%
2026-03-16	1.8800	1.919900	1.740000	1.8100	-1.093%	436,142	-19.337%
2026-03-13	2.1800	2.330000	1.790000	1.8300	-21.795%	1,468,782	-20.219%
2026-03-12	2.1900	2.550000	2.130000	2.3400	+20.619%	36,194,012	-37.607%
2026-03-11	1.7600	1.940000	1.670200	1.9400	+26.797%	1,443,274	-24.742%
2026-03-10	1.4800	1.620000	1.420000	1.5300	-1.923%	437,245	-4.575%
2026-03-09	1.4200	1.670000	1.380000	1.5600	+8.333%	1,767,832	-6.410%
2026-03-06	1.4600	1.496700	1.430000	1.4400	-1.370%	18,693	+1.389%
2026-03-05	1.4500	1.520000	1.430000	1.4600	-1.351%	22,445	0.000%
2026-03-04	1.4400	1.519900	1.430000	1.4800	+3.497%	42,755	-1.351%
2026-03-03	1.5016	1.590000	1.380000	1.4300	-5.298%	121,702	+2.098%
2026-03-02	1.5800	1.599000	1.450100	1.5100	-3.205%	70,368	-3.311%
2026-02-27	1.6500	1.780000	1.550000	1.5600	-4.878%	251,247	-6.410%
2026-02-26	1.5800	1.660000	1.530000	1.6400	+4.459%	59,897	-10.976%
2026-02-25	1.4600	1.610000	1.460000	1.5700	+3.289%	80,574	-7.006%
2026-02-24	1.4600	1.530000	1.450000	1.5200	+4.110%	42,188	-3.947%
2026-02-23	1.5200	1.550000	1.450000	1.4600	-4.575%	26,068	0.000%
2026-02-20	1.5200	1.559200	1.441500	1.5300	+0.658%	38,621	-4.575%
2026-02-19	1.4800	1.540000	1.440000	1.5200	+7.801%	36,899	-3.947%
2026-02-18	1.5100	1.530000	1.410000	1.4100	-4.082%	38,417	+3.546%
2026-02-17	1.5400	1.610000	1.470000	1.4700	-1.342%	112,576	-0.680%
2026-02-13	1.4200	1.570000	1.410700	1.4900	+6.429%	69,224	-2.013%
2026-02-12	1.5500	1.550000	1.400000	1.4000	-7.895%	57,481	+4.286%
2026-02-11	1.5800	1.600000	1.500000	1.5200	-2.564%	35,913	-3.947%
2026-02-10	1.5000	1.730000	1.457600	1.5600	+2.632%	164,845	-6.410%
2026-02-09	1.5100	1.540000	1.440000	1.5200	+1.333%	56,115	-3.947%
2026-02-06	1.3920	1.520000	1.350000	1.5000	+11.111%	128,087	-2.667%
2026-02-05	1.5300	1.555000	1.350000	1.3500	-12.338%	158,642	+8.148%
2026-02-04	1.6086	1.624000	1.500000	1.5400	-2.532%	101,231	-5.195%
2026-02-03	1.4900	1.630000	1.480000	1.5800	+7.483%	145,956	-7.595%
2026-02-02	1.5600	1.600000	1.450000	1.4700	-5.769%	143,466	-0.680%
2026-01-30	1.5700	1.635000	1.540000	1.5600	-0.637%	99,917	-6.410%
2026-01-29	1.6000	1.690000	1.550000	1.5700	-6.548%	255,604	-7.006%
2026-01-28	1.7000	1.760000	1.650000	1.6800	-4.000%	127,954	-13.095%
2026-01-27	1.8700	1.980000	1.720000	1.7500	-8.854%	356,047	-16.571%
2026-01-26	1.8100	2.059900	1.720000	1.9200	+7.263%	734,831	-23.958%
2026-01-23	1.9300	1.980000	1.710000	1.7900	-10.945%	637,699	-18.436%
2026-01-22	2.0300	2.215000	1.920100	2.0100	-6.512%	839,086	-27.363%
2026-01-21	2.2700	2.290000	1.950000	2.1500	-9.283%	1,874,790	-32.093%
2026-01-20	2.1100	3.740000	2.080900	2.3700	+41.071%	69,990,965	-38.397%
2026-01-16	1.4500	1.770000	1.440000	1.6800	+16.667%	4,069,803	-13.095%
2026-01-15	1.5000	1.505100	1.310000	1.4400	-3.356%	181,337	+1.389%
2026-01-14	1.7000	1.720000	1.465000	1.4900	-14.368%	170,354	-2.013%
2026-01-13	2.0300	2.050000	1.680000	1.7400	-14.286%	112,635	-16.092%
2026-01-12	1.9800	2.279900	1.970000	2.0300	+4.639%	142,427	-28.079%
2026-01-09	1.7100	2.091600	1.710000	1.9400	+16.168%	90,475	-24.742%
2026-01-08	1.8500	1.880000	1.670000	1.6700	-8.242%	63,339	-12.575%
2026-01-07	1.8400	1.890000	1.810000	1.8200	-1.087%	9,274	-19.780%
2026-01-06	1.8800	1.900915	1.801600	1.8400	-0.541%	26,031	-20.652%
2026-01-05	1.8300	1.880000	1.830000	1.8500	+3.352%	11,179	-21.081%
2026-01-02	1.7000	1.790900	1.700000	1.7900	+7.186%	17,205	-18.436%
2025-12-31	1.6300	1.705000	1.620000	1.6700	+1.212%	11,616	-12.575%
2025-12-30	1.8050	1.850000	1.650000	1.6500	-5.172%	24,748	-11.515%
2025-12-29	1.8400	1.860000	1.560000	1.7400	-3.867%	67,507	-16.092%
2025-12-26	1.9500	2.000000	1.810000	1.8100	-3.209%	14,306	-19.337%
2025-12-24	1.8600	1.940000	1.860000	1.8700	-1.058%	2,992	-21.925%
2025-12-23	1.8500	1.980000	1.850000	1.8900	-1.047%	7,459	-22.751%
2025-12-22	1.8600	2.000000	1.860000	1.9100	+2.688%	15,844	-23.560%
2025-12-19	1.8800	1.900000	1.800000	1.8600	+1.639%	24,841	-21.505%
2025-12-18	1.8800	1.915000	1.800000	1.8300	-4.188%	32,942	-20.219%
2025-12-17	2.1100	2.110000	1.900000	1.9100	-7.282%	9,161	-23.560%
2025-12-16	2.2300	2.230000	1.980000	2.0600	-0.483%	48,882	-29.126%
2025-12-15	2.1800	2.180000	2.070000	2.0700	-7.175%	20,453	-29.469%
2025-12-12	2.3050	2.330000	2.158000	2.2300	-1.762%	17,283	-34.529%
2025-12-11	2.2400	2.350000	2.240000	2.2700	+3.182%	21,660	-35.683%
2025-12-10	2.2021	2.280000	2.150000	2.2000	-0.452%	21,653	-33.636%
2025-12-09	2.2000	2.220000	2.160000	2.2100	-0.450%	4,791	-33.937%
2025-12-08	2.2200	2.270500	2.120000	2.2200	-3.478%	30,575	-34.234%
2025-12-05	2.2100	2.319900	2.210000	2.3000	+2.450%	16,563	-36.522%
2025-12-04	2.2300	2.360000	2.180100	2.2450	+0.673%	29,727	-34.967%
2025-12-03	2.1300	2.230000	2.100000	2.2300	+2.765%	24,398	-34.529%
2025-12-02	2.2150	2.215000	2.130000	2.1700	-3.556%	16,406	-32.719%
2025-12-01	2.3000	2.300000	2.200000	2.2500	-3.433%	15,759	-35.111%
2025-11-28	2.3900	2.390000	2.250000	2.3300	-0.851%	9,783	-37.339%
2025-11-26	2.4400	2.450000	2.300000	2.3500	-2.893%	21,716	-37.872%
2025-11-25	2.4000	2.439900	2.350000	2.4200	-0.820%	17,065	-39.669%
2025-11-24	2.1900	2.440000	2.190000	2.4400	+12.442%	18,315	-40.164%
2025-11-21	2.3000	2.445000	2.170000	2.1700	-6.061%	28,847	-32.719%
2025-11-20	2.7500	2.750000	2.310000	2.3100	-16.000%	48,937	-36.797%
2025-11-19	2.7200	2.841300	2.700000	2.7500	-3.509%	14,455	-46.909%
2025-11-18	2.8100	2.900000	2.810000	2.8500	-2.062%	14,836	-48.772%
2025-11-17	2.9300	3.000000	2.861300	2.9100	-0.683%	26,343	-49.828%
2025-11-14	2.8700	3.030000	2.870000	2.9300	-1.347%	35,905	-50.171%
2025-11-13	3.1600	3.239900	2.910000	2.9700	-6.013%	32,624	-50.842%
2025-11-12	3.1825	3.290000	3.110000	3.1600	+1.608%	14,899	-53.797%
2025-11-11	3.4700	3.470000	3.058400	3.1100	-10.116%	58,697	-53.055%
2025-11-10	3.4800	3.610000	3.210000	3.4600	+1.466%	32,075	-57.803%
2025-11-07	3.5900	3.590000	3.300000	3.4100	-7.713%	65,441	-57.185%
2025-11-06	3.8400	3.850000	3.590000	3.6950	-3.776%	17,778	-60.487%
2025-11-05	3.7200	4.000000	3.720000	3.8400	+3.784%	74,181	-61.979%
2025-11-04	3.7500	4.250000	3.480000	3.7000	-3.141%	211,165	-60.541%
2025-11-03	3.6500	3.990000	3.620000	3.8200	+0.526%	102,106	-61.780%
2025-10-31	4.1400	4.340000	3.800000	3.8000	-8.873%	117,649	-61.579%
2025-10-30	3.5000	4.230000	3.500000	4.1700	+9.449%	205,367	-64.988%
2025-10-29	3.9200	4.130000	3.610000	3.8100	-6.158%	308,487	-61.680%
2025-10-28	4.1700	4.420000	3.670000	4.0600	+10.929%	16,107,160	-64.039%
2025-10-27	3.8600	3.939900	3.654400	3.6600	-5.426%	11,538	-60.109%
2025-10-24	3.4800	4.005000	3.480000	3.8700	+11.207%	30,560	-62.274%
2025-10-23	3.5800	3.580000	3.380000	3.4800	+2.053%	5,151	-58.046%
2025-10-22	3.4000	3.580000	3.390000	3.4100	+1.187%	29,553	-57.185%
2025-10-21	3.5300	3.850000	3.340000	3.3700	-5.602%	46,998	-56.677%
2025-10-20	4.2200	4.335000	3.450000	3.5700	-15.202%	75,131	-59.104%
2025-10-17	4.9000	4.900000	4.060000	4.2100	-16.468%	51,578	-65.321%
2025-10-16	5.3600	5.749900	4.910000	5.0400	-4.364%	76,850	-71.032%
2025-10-15	5.2100	5.290000	4.870000	5.2700	+9.563%	72,944	-72.296%
2025-10-14	4.5100	5.050000	4.393600	4.8100	+5.482%	45,150	-69.647%
2025-10-13	4.6000	4.650000	4.250100	4.5600	-0.437%	40,142	-67.982%
2025-10-10	4.7700	4.900000	4.420000	4.5800	-4.583%	31,820	-68.122%
2025-10-09	4.8900	4.900000	4.700100	4.8000	0.000%	14,799	-69.583%
2025-10-08	4.4500	5.060000	4.364800	4.8000	+8.352%	46,043	-69.583%
2025-10-07	5.5000	5.590000	4.220100	4.4300	-10.505%	103,654	-67.043%
2025-10-06	4.2900	4.950000	4.220000	4.9500	+17.857%	49,156	-70.505%
2025-10-03	3.9500	4.260000	3.780000	4.2000	+7.554%	35,697	-65.238%
2025-10-02	3.7000	3.990000	3.453900	3.9050	+9.525%	30,314	-62.612%
2025-10-01	3.3000	3.605000	3.200000	3.5654	+7.554%	38,812	-59.051%
2025-09-30	3.5000	3.500000	3.220000	3.3150	+1.067%	21,110	-55.958%
2025-09-29	3.5400	3.650000	3.070000	3.2800	-5.476%	28,153	-55.488%
2025-09-26	3.5900	3.590000	3.380100	3.4700	-0.857%	29,103	-57.925%
2025-09-25	3.3900	3.768400	3.220000	3.5000	+1.156%	93,569	-58.286%
2025-09-24	3.1451	3.460000	3.140000	3.4600	+9.148%	71,786	-57.803%
2025-09-23	3.3200	3.410000	3.102500	3.1700	-5.655%	71,806	-53.943%
2025-09-22	2.9400	3.510000	2.850000	3.3600	+16.667%	189,816	-56.548%
2025-09-19	2.6900	2.890000	2.640100	2.8800	+7.063%	74,125	-49.306%
2025-09-18	2.6900	2.700000	2.595000	2.6900	+3.462%	22,959	-45.725%
2025-09-17	2.4350	2.690000	2.415000	2.6000	+6.996%	52,432	-43.846%
2025-09-16	2.4000	2.530000	2.260100	2.4300	-0.816%	13,448	-39.918%
2025-09-15	2.4300	2.600000	2.330000	2.4500	0.000%	30,930	-40.408%
2025-09-12	2.5500	2.599500	2.410000	2.4500	-3.543%	32,728	-40.408%
2025-09-11	2.2100	2.600000	2.210000	2.5400	+13.393%	100,660	-42.520%
2025-09-10	2.1400	2.363200	2.140000	2.2400	+2.752%	54,094	-34.821%
2025-09-09	2.2200	2.330000	2.040100	2.1800	-9.544%	121,913	-33.028%
2025-09-08	2.5100	2.750000	2.250000	2.4100	-10.075%	200,634	-39.419%
2025-09-05	2.9300	2.930000	2.640000	2.6800	-7.266%	392,412	-45.522%
2025-09-04	2.1900	3.670000	2.150000	2.8900	+31.963%	16,905,830	-49.481%
2025-09-03	2.2499	2.249900	2.180000	2.1900	-3.097%	6,956	-33.333%
2025-09-02	2.1000	2.449900	2.070000	2.2600	+9.709%	64,963	-35.398%
2025-08-29	2.1200	2.120000	2.060000	2.0600	-2.830%	1,934	-29.126%
2025-08-28	2.0600	2.180000	2.060000	2.1200	+2.415%	8,122	-31.132%
2025-08-27	2.1500	2.193000	2.030000	2.0700	-2.358%	25,591	-29.469%
2025-08-26	2.0900	2.146800	2.050000	2.1200	+3.881%	28,773	-31.132%
2025-08-25	1.9200	2.249100	1.918100	2.0408	+6.848%	87,375	-28.459%
2025-08-22	1.7800	1.950000	1.780000	1.9100	+7.303%	35,918	-23.560%
2025-08-21	1.8100	1.820000	1.780000	1.7800	-3.784%	6,258	-17.978%
2025-08-20	1.8300	1.890800	1.800000	1.8500	+1.331%	6,686	-21.081%
2025-08-19	2.1000	2.125000	1.790000	1.8257	-11.374%	44,539	-20.031%
2025-08-18	2.0000	2.130000	1.940000	2.0600	+4.569%	47,520	-29.126%
2025-08-15	1.8300	2.010000	1.825000	1.9700	+7.627%	33,755	-25.888%
2025-08-14	1.8200	1.859900	1.810100	1.8304	+1.683%	8,882	-20.236%
2025-08-13	1.8400	1.840000	1.800000	1.8001	+0.006%	6,976	-18.893%
2025-08-12	1.7600	1.859000	1.760000	1.8000	+3.152%	16,470	-18.889%
2025-08-11	1.8000	1.860000	1.680000	1.7450	-4.645%	26,423	-16.332%
2025-08-08	1.9000	1.908200	1.730000	1.8300	-2.748%	11,377	-20.219%
2025-08-07	1.9000	1.950000	1.815300	1.8817	-0.963%	10,039	-22.411%
2025-08-06	1.9400	1.968600	1.900000	1.9000	-3.553%	29,935	-23.158%
2025-08-05	1.9300	1.970000	1.890000	1.9700	+1.914%	11,469	-25.888%
2025-08-04	1.9400	1.960000	1.850000	1.9330	-1.378%	7,533	-24.470%
2025-08-01	2.0000	2.052000	1.930000	1.9600	-2.488%	14,737	-25.510%
2025-07-31	2.1700	2.190000	2.010000	2.0100	-9.050%	20,539	-27.363%
2025-07-30	2.1944	2.260000	2.092700	2.2100	+2.286%	12,745	-33.937%
2025-07-29	2.1500	2.180000	2.060700	2.1606	+0.028%	12,913	-32.426%
2025-07-28	2.1100	2.190000	2.090000	2.1600	+2.370%	4,803	-32.407%
2025-07-25	2.1800	2.180000	2.070000	2.1100	-2.810%	9,234	-30.806%
2025-07-24	2.0900	2.180000	2.045000	2.1710	+3.876%	53,357	-32.750%
2025-07-23	2.2181	2.218100	2.050000	2.0900	-4.566%	15,574	-30.144%
2025-07-22	2.1300	2.250000	2.020000	2.1900	+1.860%	48,652	-33.333%
2025-07-21	2.1000	2.209800	2.090000	2.1500	+3.226%	29,461	-32.093%
2025-07-18	2.1000	2.100000	2.020000	2.0828	+1.107%	10,385	-29.902%
2025-07-17	1.9900	2.090000	1.960000	2.0600	+5.102%	67,718	-29.126%
2025-07-16	1.9100	2.010000	1.860000	1.9600	+3.896%	53,649	-25.510%
2025-07-15	1.8500	1.950000	1.820000	1.8865	+0.882%	33,927	-22.608%
2025-07-14	1.8900	1.900000	1.840000	1.8700	-1.058%	18,214	-21.925%
2025-07-11	1.8800	1.960000	1.810000	1.8900	-1.563%	51,258	-22.751%
2025-07-10	1.9000	1.970000	1.850000	1.9200	+2.128%	43,689	-23.958%
2025-07-09	1.8900	1.920000	1.820000	1.8800	-0.529%	8,941	-22.340%
2025-07-08	1.8500	1.920000	1.850000	1.8900	+2.162%	29,866	-22.751%
2025-07-07	1.8300	1.910000	1.800000	1.8500	-1.070%	29,470	-21.081%
2025-07-03	1.9100	1.930000	1.800000	1.8700	+1.081%	38,070	-21.925%
2025-07-02	1.8200	1.920000	1.760000	1.8500	-5.128%	100,299	-21.081%
2025-07-01	1.7400	2.750000	1.530000	1.9500	+12.075%	5,205,053	-25.128%
2025-06-30	1.7000	1.739900	1.700000	1.7399	+0.689%	11,999	-16.087%
2025-06-27	1.7100	1.730000	1.700000	1.7280	-0.116%	6,665	-15.509%
2025-06-26	1.7300	1.738800	1.690000	1.7300	+2.361%	21,396	-15.607%
2025-06-25	1.6900	1.750600	1.690000	1.6901	-0.577%	10,941	-13.615%
2025-06-24	1.6900	1.720000	1.690000	1.6999	+0.586%	3,279	-14.113%
2025-06-23	1.6700	1.720000	1.670000	1.6900	0.000%	8,814	-13.609%
2025-06-20	1.6900	1.720000	1.684500	1.6900	+0.595%	5,351	-13.609%
2025-06-18	1.6600	1.720000	1.659082	1.6800	0.000%	4,721	-13.095%
2025-06-17	1.6900	1.700000	1.645000	1.6800	-2.885%	10,041	-13.095%
2025-06-16	1.7400	1.740000	1.690000	1.7299	-1.430%	6,346	-15.602%
2025-06-13	1.7500	1.790000	1.745400	1.7550	+0.286%	3,681	-16.809%
2025-06-12	1.7400	1.789800	1.730000	1.7500	+0.517%	2,698	-16.571%
2025-06-11	1.7200	1.770000	1.720000	1.7410	+0.992%	8,300	-16.140%
2025-06-10	1.7100	1.750000	1.710000	1.7239	+0.566%	15,069	-15.308%
2025-06-09	1.7100	1.729500	1.680000	1.7142	-0.913%	18,574	-14.829%
2025-06-06	1.7700	1.770000	1.680000	1.7300	-3.889%	26,945	-15.607%
2025-06-05	1.7900	1.830000	1.780000	1.8000	+0.620%	3,510	-18.889%
2025-06-04	1.8100	1.840000	1.770000	1.7889	-0.067%	3,457	-18.386%
2025-06-03	1.8138	1.859900	1.790000	1.7901	+1.136%	9,949	-18.440%
2025-06-02	1.7800	1.870000	1.770000	1.7700	-0.562%	6,738	-17.514%
2025-05-30	1.8100	1.841800	1.780000	1.7800	-0.769%	3,374	-17.978%
2025-05-29	1.8200	1.859300	1.780100	1.7938	-0.344%	3,541	-18.609%
2025-05-28	1.8300	1.830000	1.786400	1.8000	-1.099%	2,294	-18.889%
2025-05-27	1.7800	1.820000	1.770000	1.8200	+1.111%	5,859	-19.780%
2025-05-23	1.8100	1.870000	1.800000	1.8000	-1.110%	5,935	-18.889%
2025-05-22	1.8000	1.820200	1.800000	1.8202	+1.687%	844	-19.789%
2025-05-21	1.8000	1.840000	1.780000	1.7900	-0.556%	5,873	-18.436%
2025-05-20	1.7800	1.829000	1.766300	1.8000	0.000%	7,878	-18.889%
2025-05-19	1.8000	1.800000	1.790000	1.8000	+1.695%	2,713	-18.889%
2025-05-16	1.8500	1.850000	1.751800	1.7700	-5.701%	11,180	-17.514%
2025-05-15	1.8300	1.877000	1.820000	1.8770	+1.762%	2,570	-22.216%
2025-05-14	1.8500	1.890000	1.820000	1.8445	-0.297%	10,851	-20.846%
2025-05-13	1.9200	1.992200	1.818300	1.8500	-2.230%	9,836	-21.081%
2025-05-12	1.9900	1.990000	1.860000	1.8922	+2.281%	10,093	-22.841%
2025-05-09	1.9600	2.030000	1.787000	1.8500	-5.612%	53,565	-21.081%
2025-05-08	2.0200	2.027000	1.920000	1.9600	-2.970%	5,844	-25.510%
2025-05-07	2.0900	2.105000	2.010000	2.0200	-1.703%	4,371	-27.723%
2025-05-06	2.0600	2.090000	2.020000	2.0550	-2.143%	6,065	-28.954%
2025-05-05	2.0000	2.100000	2.000000	2.1000	+2.439%	5,220	-30.476%
2025-05-02	2.0250	2.050000	2.007800	2.0500	+4.019%	4,177	-28.780%
2025-05-01	2.0400	2.049900	1.970000	1.9708	-3.863%	1,905	-25.918%
2025-04-30	2.0000	2.050000	1.940000	2.0500	+2.392%	5,833	-28.780%
2025-04-29	2.0000	2.099900	1.860000	2.0021	-0.393%	15,697	-27.077%
2025-04-28	2.0200	2.020000	2.000000	2.0100	-2.427%	3,137	-27.363%
2025-04-25	2.0800	2.080000	2.020000	2.0600	-0.723%	3,649	-29.126%
2025-04-24	2.1000	2.100000	2.032800	2.0750	-0.955%	9,338	-29.639%
2025-04-23	2.1100	2.118400	2.020000	2.0950	-0.238%	11,320	-30.310%
2025-04-22	2.1200	2.150000	2.080000	2.1000	0.000%	3,090	-30.476%
2025-04-21	2.0744	2.270000	2.060100	2.1000	-3.230%	4,779	-30.476%
2025-04-17	2.0300	2.250000	2.030000	2.1701	+4.836%	4,927	-32.722%
2025-04-16	2.1400	2.174800	2.070000	2.0700	-7.308%	5,429	-29.469%
2025-04-15	2.2269	2.233200	2.111400	2.2332	-0.304%	2,090	-34.623%
2025-04-14	2.1100	2.310000	2.070000	2.2400	+4.673%	62,888	-34.821%
2025-04-11	2.1000	2.140000	2.029700	2.1400	+5.941%	3,765	-31.776%
2025-04-10	2.1000	2.290000	2.020000	2.0200	-2.885%	11,341	-27.723%
2025-04-09	2.0632	2.090000	2.000000	2.0800	+0.241%	10,454	-29.808%
2025-04-08	2.1250	2.198700	2.050000	2.0750	+3.491%	5,706	-29.639%
2025-04-07	1.9600	2.030000	1.910000	2.0050	+1.309%	4,449	-27.182%
2025-04-04	2.1200	2.160000	1.850000	1.9791	-9.216%	36,325	-26.229%
2025-04-03	2.0900	2.289900	2.090000	2.1800	+4.306%	42,982	-33.028%
2025-04-02	2.4300	2.500000	2.090000	2.0900	-14.344%	48,131	-30.144%
2025-04-01	2.4200	2.536900	2.343100	2.4400	+0.826%	11,968	-40.164%
2025-03-31	2.4100	2.430000	2.300000	2.4200	-4.348%	9,881	-39.669%
2025-03-28	2.6100	2.610000	2.450000	2.5300	-2.128%	27,005	-42.292%
2025-03-27	2.5200	2.585000	2.500000	2.5850	+1.768%	5,468	-43.520%
2025-03-26	2.5700	2.600000	2.530000	2.5401	-1.547%	13,407	-42.522%
2025-03-25	2.6100	2.655000	2.580000	2.5800	-4.797%	6,945	-43.411%
2025-03-24	2.6900	2.886100	2.610000	2.7100	-0.368%	18,531	-46.125%
2025-03-21	2.5900	2.720000	2.580000	2.7200	+0.369%	17,337	-46.324%
2025-03-20	2.5900	2.720000	2.550300	2.7100	+1.119%	15,733	-46.125%
2025-03-19	2.6800	2.736200	2.580000	2.6800	-1.107%	16,303	-45.522%
2025-03-18	2.6000	2.710000	2.600000	2.7100	+3.042%	13,101	-46.125%
2025-03-17	2.6200	2.743200	2.550000	2.6300	-2.230%	10,093	-44.487%
2025-03-14	2.5900	2.820000	2.570000	2.6900	+2.281%	31,994	-45.725%
2025-03-13	2.7200	2.899900	2.590000	2.6300	-4.364%	33,155	-44.487%
2025-03-12	2.8200	2.855000	2.700000	2.7500	-2.827%	29,770	-46.909%
2025-03-11	3.0600	3.060000	2.670000	2.8300	-10.159%	95,557	-48.410%
2025-03-10	3.0400	3.370000	2.958200	3.1500	+5.705%	171,842	-53.651%
2025-03-07	3.0280	3.050000	2.860000	2.9800	+3.114%	76,454	-51.007%
2025-03-06	2.7500	3.080000	2.677000	2.8900	+4.710%	154,466	-49.481%
2025-03-05	2.6900	3.010000	2.440000	2.7600	+12.195%	520,705	-47.101%
2025-03-04	2.0400	2.780000	1.780000	2.4600	+22.388%	6,930,286	-40.650%
2025-03-03	3.4900	3.579200	2.010000	2.0100	-27.698%	999,479	-27.363%
2025-02-28	2.7600	2.780000	2.760000	2.7800	-2.113%	1,528	-47.482%
2025-02-27	2.8100	2.850000	2.770000	2.8400	+1.183%	2,831	-48.592%
2025-02-26	2.8005	2.825800	2.800000	2.8068	+0.243%	2,047	-47.983%
2025-02-25	2.8100	2.850000	2.760000	2.8000	-1.754%	5,449	-47.857%
2025-02-24	2.9400	2.940000	2.766500	2.8500	-1.724%	6,673	-48.772%
2025-02-21	2.9700	3.060000	2.830100	2.9000	-1.695%	10,014	-49.655%
2025-02-20	3.1600	3.190000	2.940000	2.9500	-6.349%	36,204	-50.508%
2025-02-19	2.7700	3.150000	2.770000	3.1500	+13.309%	51,928	-53.651%
2025-02-18	2.8600	2.880000	2.760000	2.7800	-1.593%	5,507	-47.482%
2025-02-14	2.9107	2.920000	2.820000	2.8250	-1.224%	5,016	-48.319%
2025-02-13	2.7667	2.900000	2.766700	2.8600	+3.623%	7,823	-48.951%
2025-02-12	2.8000	2.807400	2.750000	2.7600	+0.730%	7,431	-47.101%
2025-02-11	2.8600	2.873000	2.740000	2.7400	-4.196%	5,211	-46.715%
2025-02-10	2.8400	2.880000	2.810000	2.8600	+0.704%	4,362	-48.951%
2025-02-07	2.8501	2.899900	2.800000	2.8400	-2.740%	13,309	-48.592%
2025-02-06	2.8900	2.920000	2.860000	2.9200	+1.742%	3,257	-50.000%
2025-02-05	2.8200	2.904500	2.820000	2.8700	+2.500%	13,550	-49.129%
2025-02-04	2.8000	2.859400	2.800000	2.8000	0.000%	6,779	-47.857%

.dark-mode .HZ4tvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZ4tvg{ color: #333333; background-color: white; border: 2px solid #333333; }POLAPolar Power, Inc. Common Stockstock NASDAQ

POLA
Polar Power, Inc. Common Stock
stock NASDAQ