NASDAQ:POLA | Historical Stock Price | Polar Power, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.34$3.52$9.28$24.41$64.24$169.052016-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.66$16.667,829——
2019-12-30$16.59$16.597,386——
2019-12-27$17.22$17.224,957——
2019-12-26$16.73$16.733,686——
2019-12-24$16.66$16.667,200——
2019-12-23$16.03$16.0311,129——
2019-12-20$16.73$16.733,900——
2019-12-19$16.66$16.6620,329——
2019-12-18$16.45$16.452,214——
2019-12-17$16.52$16.522,171——
2019-12-16$16.66$16.664,714——
2019-12-13$16.45$16.452,886——
2019-12-12$16.24$16.245,529——
2019-12-11$16.73$16.731,743——
2019-12-10$16.73$16.731,214——
2019-12-09$16.31$16.313,600——
2019-12-06$16.80$16.801,029——
2019-12-05$16.45$16.452,486——
2019-12-04$16.38$16.383,500——
2019-12-03$16.10$16.104,300——
2019-12-02$16.10$16.101,971——
2019-11-29$17.08$17.08529——
2019-11-27$15.75$15.75200——
2019-11-26$16.45$16.451,543——
2019-11-25$17.15$17.156,057——
2019-11-22$16.10$16.101,943——
2019-11-21$16.66$16.661,057——
2019-11-20$16.31$16.314,500——
2019-11-19$14.77$14.777,143——
2019-11-18$14.77$14.775,629——
2019-11-15$15.40$15.404,986——
2019-11-14$16.73$16.7311,243——
2019-11-13$15.54$15.5420,271——
2019-11-12$19.88$19.884,971——
2019-11-11$19.88$19.882,586——
2019-11-08$19.46$19.463,700——
2019-11-07$20.09$20.091,400——
2019-11-06$21.00$21.003,514——
2019-11-05$21.14$21.145,271——
2019-11-04$21.49$21.4911,429——
2019-11-01$20.44$20.44100——
2019-10-31$20.51$20.51214——
2019-10-30$19.88$19.88471——
2019-10-29$19.88$19.881,586——
2019-10-28$19.88$19.881,957——
2019-10-25$20.23$20.232,186——
2019-10-24$20.93$20.931,414——
2019-10-23$21.00$21.00843——
2019-10-22$20.44$20.441,843——
2019-10-21$20.65$20.652,286——
2019-10-18$20.93$20.931,986——
2019-10-17$20.79$20.79371——
2019-10-16$20.44$20.441,071——
2019-10-15$20.86$20.86371——
2019-10-14$20.79$20.791,243——
2019-10-11$21.70$21.702,071——
2019-10-10$21.28$21.282,786——
2019-10-09$20.51$20.514,371——
2019-10-08$21.00$21.00229——
2019-10-07$21.00$21.00843——
2019-10-04$21.21$21.211,871——
2019-10-03$21.28$21.2822,814——
2019-10-02$21.35$21.352,086——
2019-10-01$21.70$21.702,043——
2019-09-30$21.98$21.981,571——
2019-09-27$21.56$21.561,843——
2019-09-26$21.56$21.561,129——
2019-09-25$21.70$21.70814——
2019-09-24$22.26$22.263,057——
2019-09-23$22.33$22.338,271——
2019-09-20$22.12$22.126,586——
2019-09-19$23.94$23.944,514——
2019-09-18$25.34$25.341,786——
2019-09-17$25.55$25.553,457——
2019-09-16$25.48$25.481,386——
2019-09-13$26.11$26.112,214——
2019-09-12$25.69$25.69200——
2019-09-11$25.69$25.691,829——
2019-09-10$24.99$24.992,286——
2019-09-09$24.92$24.923,143——
2019-09-06$25.62$25.621,800——
2019-09-05$25.20$25.202,414——
2019-09-04$24.22$24.222,871——
2019-09-03$23.45$23.451,171——
2019-08-30$24.78$24.782,429——
2019-08-29$25.76$25.767,971——
2019-08-28$23.10$23.107,086——
2019-08-27$21.49$21.498,500——
2019-08-26$21.98$21.987,614——
2019-08-23$22.54$22.5411,086——
2019-08-22$22.61$22.618,229——
2019-08-21$23.10$23.106,386——
2019-08-20$23.80$23.802,943——
2019-08-19$23.10$23.104,986——
2019-08-16$25.20$25.203,457——
2019-08-15$23.87$23.876,600——
2019-08-14$25.27$25.273,971——
2019-08-13$28.00$28.0023,443——
2019-08-12$35.00$35.003,800——
2019-08-09$28.56$28.561,643——
2019-08-08$29.61$29.61886——
2019-08-07$29.19$29.19629——
2019-08-06$29.40$29.401,529——
2019-08-05$29.68$29.682,414——
2019-08-02$29.75$29.752,314——
2019-08-01$30.24$30.24557——
2019-07-31$30.87$30.871,800——
2019-07-30$30.59$30.59657——
2019-07-29$31.43$31.433,514——
2019-07-26$31.36$31.36500——
2019-07-25$31.36$31.36343——
2019-07-24$31.15$31.152,929——
2019-07-23$31.22$31.22471——
2019-07-22$32.20$32.2014——
2019-07-19$32.20$32.2029——
2019-07-18$32.20$32.20757——
2019-07-17$31.57$31.573,057——
2019-07-16$32.13$32.13157——
2019-07-15$31.85$31.85643——
2019-07-12$31.50$31.501,014——
2019-07-11$32.27$32.27829——
2019-07-10$33.11$33.111,571——
2019-07-09$32.20$32.202,557——
2019-07-08$32.83$32.833,671——
2019-07-05$31.85$31.853,200——
2019-07-03$31.50$31.50586——
2019-07-02$30.45$30.453,129——
2019-07-01$30.03$30.032,157——
2019-06-28$29.12$29.122,786——
2019-06-27$28.84$28.84771——
2019-06-26$28.98$28.98500——
2019-06-25$28.07$28.071,229——
2019-06-24$28.00$28.001,529——
2019-06-21$28.00$28.002,971——
2019-06-20$28.84$28.84271——
2019-06-19$28.14$28.14114——
2019-06-18$29.47$29.473,386——
2019-06-17$29.40$29.406,529——
2019-06-14$27.30$27.302,429——
2019-06-13$26.67$26.673,943——
2019-06-12$26.46$26.46200——
2019-06-11$25.55$25.552,871——
2019-06-10$24.64$24.647,443——
2019-06-07$24.85$24.851,943——
2019-06-06$24.85$24.853,057——
2019-06-05$24.92$24.924,600——
2019-06-04$26.25$26.258,286——
2019-06-03$27.72$27.722,486——
2019-05-31$28.35$28.354,514——
2019-05-30$29.40$29.402,571——
2019-05-29$30.10$30.10800——
2019-05-28$30.10$30.101,257——
2019-05-24$32.20$32.202,214——
2019-05-23$29.96$29.96700——
2019-05-22$29.82$29.82286——
2019-05-21$29.26$29.26271——
2019-05-20$30.10$30.101,414——
2019-05-17$30.80$30.802,357——
2019-05-16$30.45$30.451,414——
2019-05-15$30.45$30.457,743——
2019-05-14$29.75$29.751,200——
2019-05-13$29.75$29.752,771——
2019-05-10$29.19$29.194,029——
2019-05-09$28.84$28.843,600——
2019-05-08$29.05$29.051,086——
2019-05-07$29.54$29.541,043——
2019-05-06$30.10$30.10600——
2019-05-03$31.01$31.012,471——
2019-05-02$30.31$30.312,543——
2019-05-01$30.24$30.24786——
2019-04-30$30.52$30.521,057——
2019-04-29$30.52$30.524,757——
2019-04-26$31.29$31.294,914——
2019-04-25$32.62$32.621,186——
2019-04-24$31.92$31.92757——
2019-04-23$32.69$32.69286——
2019-04-22$32.62$32.62214——
2019-04-18$32.13$32.131,343——
2019-04-17$31.99$31.991,900——
2019-04-16$32.20$32.201,000——
2019-04-15$32.13$32.131,500——
2019-04-12$32.69$32.69443——
2019-04-11$32.48$32.48814——
2019-04-10$32.55$32.55886——
2019-04-09$33.39$33.39500——
2019-04-08$33.18$33.18857——
2019-04-05$33.60$33.60443——
2019-04-04$34.65$34.651,114——
2019-04-03$33.81$33.811,500——
2019-04-02$33.39$33.391,057——
2019-04-01$35.00$35.004,743——
2019-03-29$31.57$31.57771——
2019-03-28$33.11$33.112,629——
2019-03-27$33.25$33.259,371——
2019-03-26$35.77$35.778,414——
2019-03-25$36.05$36.05543——
2019-03-22$34.23$34.23329——
2019-03-21$35.42$35.42471——
2019-03-20$36.05$36.05229——
2019-03-19$35.91$35.911,514——
2019-03-18$35.49$35.491,514——
2019-03-15$35.00$35.003,029——
2019-03-14$34.16$34.163,029——
2019-03-13$35.70$35.701,014——
2019-03-12$36.40$36.403,071——
2019-03-11$35.07$35.071,843——
2019-03-08$33.95$33.954,614——
2019-03-07$34.79$34.7912,100——
2019-03-06$33.25$33.251,143——
2019-03-05$33.95$33.952,586——
2019-03-04$33.18$33.18729——
2019-03-01$33.39$33.391,086——
2019-02-28$33.95$33.95643——
2019-02-27$33.18$33.181,229——
2019-02-26$33.11$33.11486——
2019-02-25$33.32$33.32643——
2019-02-22$33.25$33.25586——
2019-02-21$33.32$33.321,214——
2019-02-20$33.18$33.184,300——
2019-02-19$33.32$33.321,029——
2019-02-15$32.97$32.972,857——
2019-02-14$34.09$34.097,086——
2019-02-13$34.44$34.44543——
2019-02-12$34.02$34.02986——
2019-02-11$34.30$34.30757——
2019-02-08$34.30$34.30543——
2019-02-07$34.30$34.301,229——
2019-02-06$34.58$34.58229——
2019-02-05$34.58$34.58700——
2019-02-04$34.58$34.58943——
2019-02-01$35.35$35.351,629——
2019-01-31$34.79$34.791,586——
2019-01-30$35.14$35.14929——
2019-01-29$35.70$35.701,914——
2019-01-28$35.35$35.351,343——
2019-01-25$35.42$35.423,629——
2019-01-24$34.37$34.37214——
2019-01-23$34.65$34.65300——
2019-01-22$34.16$34.161,214——
2019-01-18$35.14$35.14286——
2019-01-17$34.72$34.721,457——
2019-01-16$35.70$35.70757——
2019-01-15$35.63$35.63986——
2019-01-14$34.65$34.651,529——
2019-01-11$34.37$34.37386——
2019-01-10$34.30$34.30500——
2019-01-09$34.44$34.44486——
2019-01-08$34.79$34.79414——
2019-01-07$35.00$35.00486——
2019-01-04$35.35$35.351,243——
2019-01-03$34.30$34.30343——
2019-01-02$35.00$35.0016,386——