NasdaqCM - Nasdaq Real Time Price USD

Polar Power, Inc. (POLA)

Compare
3.2550
+0.0750
+(2.36%)
As of 12:23:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.36003.37003.25013.25503.25502,065
Jan 14, 20253.19003.48003.13003.25003.250015,000
Jan 13, 20253.20003.40003.09003.12003.120029,700
Jan 10, 20253.29003.44003.10003.30003.300023,000
Jan 8, 20253.37003.42003.25003.33003.330022,800
Jan 7, 20253.28003.59003.20003.32003.3200114,400
Jan 6, 20253.18003.67003.12003.27003.270058,800
Jan 3, 20253.51003.55003.24003.31003.310018,800
Jan 2, 20253.18003.66003.01003.49003.490068,800
Dec 31, 20243.44003.44002.76003.20003.2000119,600
Dec 30, 20243.04004.38002.74003.38003.3800935,600
Dec 27, 20242.78002.84002.78002.78002.78007,300
Dec 26, 20242.85002.85002.74002.78002.78008,500
Dec 24, 20242.91002.93002.79002.85002.85001,800
Dec 23, 20242.89002.95002.88002.93002.93004,700
Dec 20, 20242.95002.95002.81002.87002.87008,000
Dec 19, 20242.80002.94002.80002.94002.940017,900
Dec 18, 20242.72002.80002.66002.75002.750031,800
Dec 17, 20242.62002.74002.57002.62002.62009,500
Dec 16, 20242.59002.65002.57002.65002.650017,600
Dec 13, 20242.81002.81002.57002.60002.600070,200
Dec 12, 20242.86002.93002.84002.85002.850014,300
Dec 11, 20242.93002.98002.90002.92002.92008,000
Dec 10, 20242.96003.05002.94002.95002.95004,200
Dec 9, 20243.00003.07002.96002.97002.97009,300
Dec 6, 20242.97003.09002.95002.95002.950028,600
Dec 5, 20242.95003.04002.91003.01003.010015,100
Dec 4, 20242.92003.04002.92002.97002.970010,700
Dec 3, 20242.91003.10002.91003.01003.010027,800
Dec 2, 20243.09003.09002.86002.98002.980021,600
Nov 29, 20242.86003.10002.86003.01003.010015,400
Nov 27, 20242.94003.19002.85002.87002.870035,500
Nov 26, 20243.22003.35002.93002.95002.950042,700
Nov 25, 20243.34003.45003.13003.30003.300037,200
Nov 22, 20242.94003.38002.92003.38003.380063,500
Nov 21, 20242.84003.00002.82002.99002.990046,000
Nov 20, 20243.03003.03002.73002.89002.890028,200
Nov 19, 2024 1:7 Stock Splits
Nov 19, 20242.75003.15002.62003.00003.0000163,400
Nov 18, 20243.22003.22002.73002.73002.7300148,757
Nov 15, 20243.29003.43003.08003.22003.2200108,014
Nov 14, 20243.22003.71003.15003.71003.710026,586
Nov 13, 20243.22003.50003.01003.29003.290028,771
Nov 12, 20243.29003.36003.08003.22003.220018,886
Nov 11, 20243.71003.71003.29003.36003.360021,900
Nov 8, 20243.50003.78003.36003.71003.710023,457
Nov 7, 20243.22003.50003.22003.50003.500024,486
Nov 6, 20243.01003.50003.01003.22003.220025,429
Nov 5, 20243.22003.22003.01003.08003.08009,714
Nov 4, 20243.01003.22003.01003.22003.220019,343
Nov 1, 20243.01003.08003.01003.01003.010016,500
Oct 31, 20243.08003.15002.94003.01003.010013,329
Oct 30, 20242.80003.15002.80003.15003.150017,729
Oct 29, 20243.01003.15002.80002.80002.800034,757
Oct 28, 20243.01003.22003.01003.01003.010016,157
Oct 25, 20243.01003.08002.94003.01003.01009,271
Oct 24, 20243.15003.22003.01003.08003.080020,571
Oct 23, 20243.15003.36003.08003.22003.22005,757
Oct 22, 20243.29003.36003.08003.15003.15005,529
Oct 21, 20243.29003.43003.15003.29003.290013,714
Oct 18, 20243.08003.15003.01003.15003.150023,229
Oct 17, 20243.15003.22003.01003.15003.15005,543
Oct 16, 20243.22003.22003.01003.15003.150021,600
Oct 15, 20243.36003.36003.08003.22003.220014,629
Oct 14, 20243.36003.50003.15003.36003.360025,900
Oct 11, 20243.50003.78003.50003.50003.500029,643
Oct 10, 20243.57003.64003.36003.64003.640024,757
Oct 9, 20243.78003.85003.08003.71003.7100208,986
Oct 8, 20244.27004.69003.78003.92003.9200273,014
Oct 7, 20243.29004.55003.08004.13004.1300435,200
Oct 4, 20243.50003.57002.94003.15003.150010,857
Oct 3, 20243.64003.64003.29003.29003.29007,571
Oct 2, 20243.22003.71003.22003.64003.64004,100
Oct 1, 20243.22003.43003.08003.29003.29008,214
Sep 30, 20243.92003.92003.08003.36003.360023,971
Sep 27, 20243.92003.92003.64003.92003.920036,743
Sep 26, 20243.57003.92003.50003.64003.640062,429
Sep 25, 20243.64003.64003.36003.57003.570018,357
Sep 24, 20243.36003.85003.01003.64003.640050,400
Sep 23, 20243.29003.36003.01003.08003.08009,457
Sep 20, 20243.01003.15002.94003.15003.15006,786
Sep 19, 20243.15003.15002.94002.94002.94007,243
Sep 18, 20242.94003.15002.94002.94002.94001,657
Sep 17, 20243.01003.15002.94002.94002.94002,829
Sep 16, 20243.01003.08002.94003.01003.01002,743
Sep 13, 20243.15003.15002.87003.01003.01004,686
Sep 12, 20243.08003.22002.94003.01003.01008,643
Sep 11, 20242.80003.15002.80003.08003.08009,857
Sep 10, 20242.80003.08002.80002.94002.940015,386
Sep 9, 20242.94003.01002.73002.87002.87005,929
Sep 6, 20242.94003.01002.73002.73002.730010,743
Sep 5, 20242.94003.01002.80002.94002.94001,371
Sep 4, 20242.73003.01002.73002.80002.80002,514
Sep 3, 20242.73002.80002.73002.73002.73004,971
Aug 30, 20242.87002.94002.73002.80002.800011,329
Aug 29, 20242.87002.94002.87002.94002.94001,757
Aug 28, 20242.87003.01002.87002.94002.94002,857
Aug 27, 20242.94003.01002.87002.94002.94002,657
Aug 26, 20242.87003.08002.87002.94002.94008,929
Aug 23, 20243.01003.08002.66002.87002.870011,571
Aug 22, 20243.08003.15003.01003.01003.01004,057
Aug 21, 20243.01003.22002.87003.01003.01005,486
Aug 20, 20243.57003.57002.87003.01003.01005,686
Aug 19, 20243.15003.64003.08003.36003.360019,371
Aug 16, 20243.22003.36003.01003.08003.08007,271
Aug 15, 20242.80003.22002.80003.01003.010020,043
Aug 14, 20242.87003.15002.59002.66002.660021,214
Aug 13, 20242.66002.73002.52002.66002.66001,086
Aug 12, 20242.80002.80002.59002.66002.66004,557
Aug 9, 20242.87002.94002.52002.87002.870010,200
Aug 8, 20242.73002.87002.66002.73002.730010,329
Aug 7, 20242.73002.87002.66002.66002.66009,286
Aug 6, 20242.66002.80002.66002.66002.66004,057
Aug 5, 20242.66002.87002.52002.73002.730010,986
Aug 2, 20242.94002.94002.80002.80002.80007,671
Aug 1, 20243.08003.15002.80002.94002.94008,500
Jul 31, 20243.08003.22002.94003.15003.15001,700
Jul 30, 20243.15003.15002.94003.08003.08003,129
Jul 29, 20243.29003.29003.08003.15003.15007,929
Jul 26, 20243.15003.15002.94003.01003.01001,186
Jul 25, 20243.15003.22002.94003.01003.01005,057
Jul 24, 20243.22003.29003.01003.01003.01005,443
Jul 23, 20243.01003.22003.01003.22003.22003,514
Jul 22, 20243.15003.22003.08003.08003.080010,743
Jul 19, 20243.50003.50003.15003.22003.22004,886
Jul 18, 20243.50003.92003.22003.22003.22008,100
Jul 17, 20243.43003.85003.43003.64003.640015,057
Jul 16, 20243.43003.64003.36003.57003.57006,529
Jul 15, 20243.85003.85003.50003.50003.500010,543
Jul 12, 20243.99004.20003.71003.85003.85007,714
Jul 11, 20243.64004.55003.64004.13004.130051,286
Jul 10, 20243.15004.90003.01004.13004.1300188,357
Jul 9, 20243.29003.29003.15003.29003.29005,329
Jul 8, 20243.22003.29003.01003.29003.290012,929
Jul 5, 20243.22003.36003.08003.15003.15007,114
Jul 3, 20243.43003.43003.08003.22003.22007,729
Jul 2, 20243.15003.50003.08003.29003.290018,514
Jul 1, 20242.87003.15002.73003.15003.150021,886
Jun 28, 20242.73002.94002.73002.80002.80006,786
Jun 27, 20242.80002.94002.73002.80002.80001,329
Jun 26, 20242.73002.94002.73002.80002.80002,400
Jun 25, 20242.80003.01002.59002.80002.80006,043
Jun 24, 20242.66002.94002.66002.80002.800016,514
Jun 21, 20242.59002.66002.52002.66002.660012,057
Jun 20, 20242.66002.73002.59002.66002.66004,486
Jun 18, 20242.73002.94002.52002.80002.800017,686
Jun 17, 20242.80002.87002.59002.66002.66007,400
Jun 14, 20242.87003.01002.59002.94002.940018,029
Jun 13, 20242.87002.94002.73002.80002.800017,457
Jun 12, 20242.80002.87002.73002.73002.73001,586
Jun 11, 20242.94002.94002.80002.80002.80002,629
Jun 10, 20243.01003.01002.80002.87002.87003,186
Jun 7, 20242.73003.15002.73003.01003.01009,586
Jun 6, 20242.73002.94002.73002.87002.87009,057
Jun 5, 20242.87002.87002.73002.87002.87004,043
Jun 4, 20243.01003.01002.73002.87002.870011,971
Jun 3, 20243.22003.29003.01003.15003.15007,971
May 31, 20243.22003.29002.94003.08003.08006,086
May 30, 20243.29003.36003.08003.15003.15003,800
May 29, 20243.22003.36003.15003.15003.15009,843
May 28, 20243.36003.43003.22003.22003.22006,286
May 24, 20243.50003.50003.36003.36003.36005,614
May 23, 20243.57003.64003.36003.50003.500022,957
May 22, 20243.43003.78003.43003.64003.640011,486
May 21, 20243.22003.43003.22003.43003.43007,014
May 20, 20243.15003.50003.15003.22003.22005,771
May 17, 20243.43003.64003.15003.22003.22007,929
May 16, 20243.64003.85003.36003.50003.500012,300
May 15, 20243.57003.78003.36003.78003.780028,757
May 14, 20243.01003.64003.01003.29003.290048,686
May 13, 20242.94003.01002.80002.87002.870024,443
May 10, 20242.66002.80002.52002.66002.66003,657
May 9, 20242.73002.73002.52002.59002.59001,786
May 8, 20242.73002.73002.59002.73002.73001,700
May 7, 20242.66002.87002.59002.73002.73001,957
May 6, 20243.01003.01002.45002.52002.520011,943
May 3, 20242.59002.80002.52002.66002.66001,843
May 2, 20242.73002.80002.59002.73002.73004,000
May 1, 20242.66002.73002.45002.59002.59003,800
Apr 30, 20242.59002.80002.52002.59002.59003,086
Apr 29, 20242.59002.59002.45002.52002.52003,943
Apr 26, 20242.45002.59002.38002.45002.45008,986
Apr 25, 20242.52002.59002.52002.59002.59002,814
Apr 24, 20242.52002.52002.31002.45002.45007,129
Apr 23, 20242.52002.59002.38002.38002.38009,986
Apr 22, 20242.38002.66002.38002.52002.52005,014
Apr 19, 20242.66002.73002.38002.38002.380010,771
Apr 18, 20242.80002.80002.38002.52002.520031,586
Apr 17, 20242.87002.94002.80002.80002.80003,429
Apr 16, 20242.66003.15002.66002.80002.80004,286
Apr 15, 20243.08003.08002.59002.66002.660010,614
Apr 12, 20243.36003.36003.08003.15003.15005,543
Apr 11, 20243.22003.29002.94003.15003.15008,286
Apr 10, 20243.22003.43003.22003.29003.29001,200
Apr 9, 20243.50003.50003.29003.29003.29004,214
Apr 8, 20243.43003.64003.22003.22003.22008,500
Apr 5, 20243.64003.78003.36003.36003.36006,100
Apr 4, 20243.71003.78003.29003.71003.71007,543
Apr 3, 20243.29004.06003.22003.71003.710013,043
Apr 2, 20243.85003.99003.22003.29003.290017,086
Apr 1, 20243.71003.99003.36003.50003.500019,929
Mar 28, 20244.41004.41003.92003.92003.920021,771
Mar 27, 20243.64004.41003.64004.34004.340034,929
Mar 26, 20243.43003.71003.36003.71003.710023,414
Mar 25, 20243.22003.43003.22003.43003.430014,000
Mar 22, 20243.22003.29002.94003.22003.22008,271
Mar 21, 20243.43003.43003.22003.22003.22005,614
Mar 20, 20243.43003.43003.15003.43003.43004,243
Mar 19, 20243.29003.36003.22003.36003.360021,271
Mar 18, 20243.43003.50003.15003.36003.360029,786
Mar 15, 20243.01003.78003.01003.22003.2200103,571
Mar 14, 20242.94003.15002.80003.08003.08007,614
Mar 13, 20242.87003.15002.87003.01003.010017,829
Mar 12, 20243.15003.29002.87002.94002.940076,543
Mar 11, 20242.94003.08002.59002.87002.87006,543
Mar 8, 20242.87002.94002.66002.80002.80005,429
Mar 7, 20242.94002.94002.66002.66002.660017,029
Mar 6, 20243.01003.01002.80002.87002.87004,800
Mar 5, 20243.15003.22002.87002.94002.940011,743
Mar 4, 20242.80003.22002.73003.08003.080027,900
Mar 1, 20242.66003.08002.59002.73002.730017,971
Feb 29, 20242.73002.80002.59002.66002.66004,357
Feb 28, 20242.73002.80002.52002.73002.73004,857
Feb 27, 20242.66002.80002.66002.66002.66008,014
Feb 26, 20242.73002.87002.52002.80002.800013,814
Feb 23, 20242.73002.94002.66002.80002.80009,371
Feb 22, 20242.87002.94002.66002.80002.80004,000
Feb 21, 20242.87002.87002.66002.87002.87007,414
Feb 20, 20242.80003.29002.66002.80002.800049,243
Feb 16, 20242.73002.80002.59002.73002.73004,500
Feb 15, 20242.73002.80002.66002.80002.80005,957
Feb 14, 20242.59002.73002.31002.73002.730017,743
Feb 13, 20242.66002.73002.45002.52002.52009,500
Feb 12, 20242.59002.73002.59002.59002.59005,357
Feb 9, 20242.59002.66002.45002.66002.660012,100
Feb 8, 20242.45002.59002.38002.52002.520011,200
Feb 7, 20242.45002.52002.38002.45002.45005,657
Feb 6, 20242.38002.52002.31002.52002.520012,714
Feb 5, 20242.52002.52002.31002.45002.450010,229
Feb 2, 20242.24002.52002.24002.38002.38006,214
Feb 1, 20242.66002.66002.24002.31002.310053,643
Jan 31, 20242.73002.80002.66002.66002.660014,986
Jan 30, 20242.80002.80002.59002.80002.80008,671
Jan 29, 20242.73002.80002.59002.73002.73009,443
Jan 26, 20242.66002.80002.59002.66002.66008,814
Jan 25, 20242.66002.80002.66002.73002.730011,457
Jan 24, 20242.73002.80002.52002.73002.73003,700
Jan 23, 20242.66002.73002.59002.66002.66003,257
Jan 22, 20242.59002.73002.59002.66002.66004,414
Jan 19, 20242.87002.87002.52002.66002.660012,457
Jan 18, 20242.87002.87002.66002.66002.66005,529
Jan 17, 20242.73002.94002.59002.73002.73006,586
Jan 16, 20242.80002.87002.59002.80002.80006,929

Related Tickers

PPSI Pioneer Power Solutions, Inc.
4.0200
+1.26%
 
CBAT CBAK Energy Technology, Inc.
0.8837
-1.98%
 
XPON Expion360 Inc.
1.7250
-1.99%
 
GWH ESS Tech, Inc.
5.06
-0.78%
 
FLUX Flux Power Holdings, Inc.
1.7350
-0.29%
 
ELPW Elong Power Holding Limited
1.0681
+2.70%
 
NXU Nxu, Inc.
0.5499
-8.64%
 
FREY FREYR Battery, Inc.
2.3500
+3.98%
 
OZSC Ozop Energy Solutions, Inc.
0.0006
0.00%
 
CCTG CCSC Technology International Holdings Limited
1.6999
+0.59%