MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POLA — Polar Power, Inc. Common Stock
NasdaqPolar Power, Inc. Common Stock
$1.15
+0.01(+0.88%)
- O
- 1.13
- H
- 1.15
- L
- 1.10
- V
- 44.16K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.15
Period Return-44.17%
Period High$5.75
Period Low$1.07
Avg Daily Volume752.8K
Total Trading Days365
POLA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.13 | $1.15 | $1.10 | $1.15 | +$0.01 | +0.88% | 44,165 | $1.13 | $1.10 $1.15 |
| Oct 6, 2026 | $1.16 | $1.18 | $1.12 | $1.14 | $-0.01 | -0.87% | 60,178 | $1.14 | $1.12 $1.18 |
| Oct 5, 2026 | $1.17 | $1.19 | $1.13 | $1.15 | $-0.01 | -0.86% | 343,920 | $1.21 | $1.13 $1.19 |
| Oct 2, 2026 | $1.18 | $1.18 | $1.10 | $1.16 | +$0.04 | +3.57% | 39,147 | $1.13 | $1.10 $1.18 |
| Oct 1, 2026 | $1.20 | $1.20 | $1.07 | $1.12 | $-0.09 | -7.44% | 106,052 | $1.11 | $1.07 $1.20 |
| Sep 30, 2026 | $1.23 | $1.23 | $1.16 | $1.21 | $-0.02 | -1.63% | 79,236 | $1.21 | $1.16 $1.23 |
| Sep 29, 2026 | $1.28 | $1.32 | $1.12 | $1.23 | $-0.03 | -2.38% | 1,549,653 | $1.28 | $1.12 $1.32 |
| Sep 28, 2026 | $1.29 | $1.32 | $1.25 | $1.26 | $-0.05 | -3.82% | 97,457 | $1.28 | $1.25 $1.32 |
| Sep 25, 2026 | $1.30 | $1.34 | $1.27 | $1.31 | +$0.01 | +0.77% | 60,379 | $1.30 | $1.27 $1.34 |
| Sep 24, 2026 | $1.31 | $1.35 | $1.28 | $1.30 | $-0.02 | -1.52% | 67,945 | $1.32 | $1.28 $1.35 |
| Sep 23, 2026 | $1.31 | $1.35 | $1.28 | $1.32 | $-0.02 | -1.49% | 114,649 | $1.31 | $1.28 $1.35 |
| Sep 22, 2026 | $1.26 | $1.36 | $1.25 | $1.34 | +$0.09 | +7.20% | 117,651 | $1.31 | $1.25 $1.36 |
| Sep 21, 2026 | $1.29 | $1.29 | $1.23 | $1.25 | +$0.00 | +0.00% | 40,892 | $1.26 | $1.23 $1.29 |
| Sep 18, 2026 | $1.26 | $1.29 | $1.24 | $1.25 | $-0.03 | -2.34% | 31,932 | $1.26 | $1.24 $1.29 |
| Sep 17, 2026 | $1.26 | $1.31 | $1.24 | $1.28 | +$0.03 | +2.40% | 66,846 | $1.28 | $1.24 $1.31 |
| Sep 16, 2026 | $1.28 | $1.31 | $1.24 | $1.25 | +$0.00 | +0.00% | 45,196 | $1.27 | $1.24 $1.31 |
| Sep 15, 2026 | $1.29 | $1.32 | $1.23 | $1.25 | $-0.07 | -5.30% | 95,103 | $1.25 | $1.23 $1.32 |
| Sep 14, 2026 | $1.28 | $1.34 | $1.28 | $1.32 | +$0.01 | +0.76% | 49,368 | $1.31 | $1.28 $1.34 |
| Sep 11, 2026 | $1.27 | $1.33 | $1.27 | $1.31 | +$0.04 | +3.15% | 35,789 | $1.30 | $1.27 $1.33 |
| Sep 10, 2026 | $1.27 | $1.31 | $1.27 | $1.27 | $-0.02 | -1.55% | 17,264 | $1.29 | $1.27 $1.31 |
| Sep 9, 2026 | $1.30 | $1.35 | $1.26 | $1.29 | $-0.01 | -0.77% | 73,818 | $1.31 | $1.26 $1.35 |
| Sep 8, 2026 | $1.37 | $1.41 | $1.30 | $1.30 | $-0.08 | -5.80% | 394,478 | $1.41 | $1.30 $1.41 |
| Sep 4, 2026 | $1.37 | $1.41 | $1.35 | $1.38 | $-0.01 | -0.72% | 39,455 | $1.38 | $1.35 $1.41 |
| Sep 3, 2026 | $1.40 | $1.42 | $1.38 | $1.39 | $-0.01 | -0.71% | 49,922 | $1.40 | $1.38 $1.42 |
| Sep 2, 2026 | $1.40 | $1.42 | $1.37 | $1.40 | +$0.00 | +0.00% | 73,763 | $1.39 | $1.37 $1.42 |
| Sep 1, 2026 | $1.39 | $1.40 | $1.34 | $1.40 | +$0.01 | +0.72% | 76,080 | $1.37 | $1.34 $1.40 |
| Aug 31, 2026 | $1.40 | $1.42 | $1.36 | $1.39 | $-0.03 | -2.11% | 524,740 | $1.43 | $1.36 $1.42 |
| Aug 28, 2026 | $1.45 | $1.45 | $1.41 | $1.42 | $-0.02 | -1.39% | 54,001 | $1.42 | $1.41 $1.45 |
| Aug 27, 2026 | $1.46 | $1.50 | $1.43 | $1.44 | +$0.01 | +0.70% | 134,550 | $1.46 | $1.43 $1.50 |
| Aug 26, 2026 | $1.51 | $1.54 | $1.43 | $1.43 | $-0.08 | -5.30% | 135,023 | $1.46 | $1.43 $1.54 |