Want to see POLA full AI Analyst Report?
Polar Power (POLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | -4.29% | 144,698 | 0.27 |
| Oct 29, 2026 | 0.65 | 0.66 | 0.51 | 0.56 | 0.56 | -16.19% | 409,792 | 0.78 |
| Oct 28, 2026 | 0.65 | 0.67 | 0.60 | 0.67 | 0.67 | +3.89% | 288,670 | 0.55 |
| Oct 27, 2026 | 0.70 | 0.72 | 0.62 | 0.64 | 0.64 | -1.38% | 177,302 | 0.33 |
| Oct 26, 2026 | 0.75 | 0.77 | 0.64 | 0.65 | 0.65 | -14.34% | 250,690 | 0.47 |
| Oct 23, 2026 | 0.80 | 0.81 | 0.73 | 0.76 | 0.76 | -2.56% | 223,833 | 0.18 |
| Oct 22, 2026 | 0.80 | 0.88 | 0.73 | 0.78 | 0.78 | -5.34% | 351,269 | 0.28 |
| Oct 21, 2026 | 0.70 | 0.84 | 0.67 | 0.82 | 0.82 | +15.41% | 766,928 | 0.62 |
| Oct 20, 2026 | 0.64 | 0.74 | 0.58 | 0.71 | 0.71 | -19.69% | 1,562,595 | 1.29 |
| Oct 19, 2026 | 0.91 | 0.91 | 0.79 | 0.89 | 0.89 | +6.47% | 13,001,100 | 12.92 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.80 | 0.84 | 0.84 | -13.02% | 51,773 | 0.05 |
| Oct 15, 2026 | 0.94 | 1.01 | 0.88 | 0.96 | 0.96 | -0.41% | 34,232 | 0.03 |
| Oct 14, 2026 | 1.09 | 1.10 | 0.95 | 0.96 | 0.96 | -12.36% | 107,676 | 0.11 |
| Oct 13, 2026 | 1.10 | 1.15 | 1.03 | 1.10 | 1.10 | +0.00% | 156,985 | 0.16 |
| Oct 12, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 104,345 | 0.10 |
| Oct 09, 2026 | 1.08 | 1.23 | 1.04 | 1.14 | 1.14 | +5.56% | 278,883 | 0.28 |
| Oct 08, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.09% | 56,506 | 0.06 |
| Oct 07, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | +0.88% | 54,206 | 0.05 |
| Oct 06, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 60,178 | 0.06 |
| Oct 05, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 337,442 | 0.34 |
| Oct 02, 2026 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | +3.57% | 39,146 | 0.04 |
| Oct 01, 2026 | 1.20 | 1.20 | 1.07 | 1.12 | 1.12 | -7.44% | 106,050 | 0.11 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | -1.63% | 79,235 | 0.08 |
| Sep 29, 2026 | 1.28 | 1.32 | 1.12 | 1.23 | 1.23 | -2.38% | 1,549,653 | 1.61 |
| Sep 28, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 97,457 | 0.10 |
| Sep 25, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | +0.77% | 60,379 | 0.06 |
| Sep 24, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 67,945 | 0.07 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 114,648 | 0.12 |
| Sep 22, 2026 | 1.26 | 1.36 | 1.25 | 1.34 | 1.34 | +7.20% | 117,651 | 0.12 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | +0.00% | 40,891 | 0.04 |
| Sep 18, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 31,932 | 0.03 |
| Sep 17, 2026 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | +2.40% | 65,620 | 0.07 |
| Sep 16, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | +0.00% | 45,196 | 0.05 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 95,128 | 0.10 |
| Sep 14, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | +0.76% | 49,496 | 0.05 |
| Sep 11, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | +3.15% | 35,789 | 0.04 |
| Sep 10, 2026 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 17,264 | 0.02 |
| Sep 09, 2026 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 73,818 | 0.08 |
| Sep 08, 2026 | 1.37 | 1.41 | 1.30 | 1.30 | 1.30 | -5.80% | 394,478 | 0.41 |
| Sep 07, 2026 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | -0.72% | 39,454 | 0.04 |
| Sep 03, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 42,268 | 0.04 |
| Sep 02, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | +0.00% | 76,517 | 0.08 |
| Sep 01, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | +0.72% | 76,044 | 0.08 |
| Aug 31, 2026 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 524,774 | 0.54 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 52,540 | 0.05 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | +0.70% | 134,549 | 0.14 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.43 | 1.43 | 1.43 | -5.30% | 135,022 | 0.14 |
| Aug 25, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 81,657 | 0.08 |
| Aug 24, 2026 | 1.51 | 1.59 | 1.49 | 1.53 | 1.53 | +2.00% | 316,171 | 0.33 |