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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.06$25.0627,114——
2021-12-30$26.11$26.1135,371——
2021-12-29$24.78$24.7824,371——
2021-12-28$26.11$26.1122,957——
2021-12-27$27.02$27.0235,057——
2021-12-23$28.00$28.0018,929——
2021-12-22$28.84$28.848,429——
2021-12-21$29.12$29.1258,586——
2021-12-20$27.86$27.8618,886——
2021-12-17$27.44$27.4418,600——
2021-12-16$27.30$27.3017,071——
2021-12-15$28.98$28.9843,243——
2021-12-14$28.63$28.6325,043——
2021-12-13$29.68$29.6827,829——
2021-12-10$30.17$30.1739,314——
2021-12-09$31.50$31.50187,971——
2021-12-08$33.88$33.88235,814——
2021-12-07$32.69$32.6997,486——
2021-12-06$32.41$32.41134,029——
2021-12-03$30.80$30.80119,671——
2021-12-02$35.49$35.4955,557——
2021-12-01$35.14$35.1456,957——
2021-11-30$40.25$40.25122,014——
2021-11-29$37.59$37.59147,100——
2021-11-26$38.71$38.7119,071——
2021-11-24$39.62$39.6213,014——
2021-11-23$39.55$39.5526,514——
2021-11-22$41.23$41.2348,657——
2021-11-19$42.49$42.4936,114——
2021-11-18$41.44$41.4458,971——
2021-11-17$43.54$43.5486,300——
2021-11-16$42.49$42.4994,129——
2021-11-15$42.84$42.8456,286——
2021-11-12$44.73$44.7369,600——
2021-11-11$43.75$43.75256,129——
2021-11-10$39.48$39.48106,986——
2021-11-09$43.89$43.89540,186——
2021-11-08$48.72$48.723,260,514——
2021-11-05$37.24$37.2425,486——
2021-11-04$39.13$39.1353,329——
2021-11-03$36.82$36.8224,271——
2021-11-02$36.47$36.4725,357——
2021-11-01$37.52$37.5235,871——
2021-10-29$35.56$35.5668,386——
2021-10-28$38.71$38.71357,043——
2021-10-27$32.90$32.9014,629——
2021-10-26$33.32$33.3220,586——
2021-10-25$34.93$34.9328,843——
2021-10-22$33.53$33.5326,100——
2021-10-21$35.07$35.0714,943——
2021-10-20$35.35$35.3518,386——
2021-10-19$35.70$35.7017,557——
2021-10-18$35.21$35.2110,700——
2021-10-15$35.56$35.566,671——
2021-10-14$36.26$36.2612,643——
2021-10-13$36.96$36.9619,071——
2021-10-12$35.07$35.0729,986——
2021-10-11$36.40$36.4030,629——
2021-10-08$35.63$35.6312,914——
2021-10-07$34.86$34.868,471——
2021-10-06$34.86$34.8617,486——
2021-10-05$35.14$35.1413,886——
2021-10-04$35.98$35.9811,300——
2021-10-01$37.87$37.875,843——
2021-09-30$38.78$38.7817,157——
2021-09-29$37.45$37.4514,900——
2021-09-28$38.01$38.0126,043——
2021-09-27$40.53$40.5389,800——
2021-09-24$39.48$39.4811,686——
2021-09-23$40.25$40.2544,571——
2021-09-22$39.76$39.768,886——
2021-09-21$38.71$38.7112,414——
2021-09-20$38.01$38.0119,157——
2021-09-17$39.90$39.9026,757——
2021-09-16$40.88$40.888,171——
2021-09-15$41.72$41.7213,243——
2021-09-14$40.32$40.3218,157——
2021-09-13$41.16$41.1650,014——
2021-09-10$42.98$42.9820,014——
2021-09-09$43.19$43.1916,057——
2021-09-08$43.12$43.1219,800——
2021-09-07$44.66$44.6622,229——
2021-09-03$45.15$45.1515,729——
2021-09-02$46.20$46.2023,500——
2021-09-01$45.08$45.0835,814——
2021-08-31$46.27$46.2752,329——
2021-08-30$49.49$49.49148,943——
2021-08-27$48.72$48.72216,771——
2021-08-26$48.86$48.86407,729——
2021-08-25$44.94$44.9412,171——
2021-08-24$44.87$44.8720,157——
2021-08-23$43.19$43.1913,286——
2021-08-20$42.63$42.6329,700——
2021-08-19$42.35$42.358,843——
2021-08-18$43.82$43.8210,657——
2021-08-17$43.19$43.1920,814——
2021-08-16$43.47$43.4718,457——
2021-08-13$45.50$45.5026,400——
2021-08-12$49.14$49.1415,814——
2021-08-11$50.82$50.8248,329——
2021-08-10$54.32$54.3263,814——
2021-08-09$51.87$51.8720,514——
2021-08-06$49.21$49.2110,243——
2021-08-05$49.14$49.1411,986——
2021-08-04$49.28$49.289,243——
2021-08-03$48.72$48.729,957——
2021-08-02$49.35$49.3512,086——
2021-07-30$50.40$50.4020,457——
2021-07-29$48.65$48.6511,886——
2021-07-28$50.68$50.6820,857——
2021-07-27$48.09$48.0921,843——
2021-07-26$50.82$50.829,443——
2021-07-23$51.03$51.0318,486——
2021-07-22$53.20$53.2014,214——
2021-07-21$55.44$55.4423,371——
2021-07-20$52.57$52.5727,286——
2021-07-19$50.68$50.6824,157——
2021-07-16$50.40$50.4014,200——
2021-07-15$52.22$52.2225,843——
2021-07-14$53.27$53.2744,857——
2021-07-13$57.40$57.4030,014——
2021-07-12$60.34$60.3432,157——
2021-07-09$62.09$62.0933,143——
2021-07-08$60.76$60.7681,429——
2021-07-07$66.15$66.1571,643——
2021-07-06$71.61$71.61188,943——
2021-07-02$71.12$71.12204,114——
2021-07-01$66.71$66.7148,900——
2021-06-30$65.59$65.59169,900——
2021-06-29$66.71$66.7134,571——
2021-06-28$69.30$69.3062,986——
2021-06-25$67.90$67.9066,829——
2021-06-24$70.21$70.21100,586——
2021-06-23$74.41$74.4114,643——
2021-06-22$70.91$70.9113,814——
2021-06-21$73.22$73.2215,114——
2021-06-18$72.45$72.4530,000——
2021-06-17$74.62$74.6220,300——
2021-06-16$75.95$75.9520,086——
2021-06-15$73.43$73.4322,943——
2021-06-14$76.09$76.0922,257——
2021-06-11$73.57$73.5715,586——
2021-06-10$71.26$71.2642,143——
2021-06-09$78.75$78.7557,557——
2021-06-08$86.38$86.38117,629——
2021-06-07$74.34$74.3428,771——
2021-06-04$71.75$71.7544,086——
2021-06-03$71.75$71.7550,814——
2021-06-02$71.26$71.2646,900——
2021-06-01$72.94$72.9444,557——
2021-05-28$67.62$67.6224,443——
2021-05-27$68.53$68.5316,686——
2021-05-26$68.11$68.1119,314——
2021-05-25$64.26$64.2614,229——
2021-05-24$66.01$66.0113,471——
2021-05-21$68.11$68.1117,229——
2021-05-20$67.27$67.278,829——
2021-05-19$67.69$67.6917,529——
2021-05-18$67.06$67.0643,071——
2021-05-17$60.55$60.5526,914——
2021-05-14$63.98$63.9825,943——
2021-05-13$62.02$62.0235,800——
2021-05-12$64.05$64.0521,257——
2021-05-11$69.65$69.6531,400——
2021-05-10$64.82$64.8226,243——
2021-05-07$71.33$71.3326,843——
2021-05-06$67.48$67.4840,186——
2021-05-05$72.45$72.4516,000——
2021-05-04$72.52$72.5224,800——
2021-05-03$76.16$76.1623,729——
2021-04-30$78.40$78.4017,143——
2021-04-29$82.39$82.3917,500——
2021-04-28$82.53$82.5317,714——
2021-04-27$80.92$80.9238,971——
2021-04-26$81.27$81.2741,771——
2021-04-23$76.30$76.3041,557——
2021-04-22$72.94$72.9462,443——
2021-04-21$66.85$66.8539,114——
2021-04-20$62.51$62.5137,500——
2021-04-19$67.27$67.2748,486——
2021-04-16$71.47$71.4737,386——
2021-04-15$72.10$72.1069,657——
2021-04-14$78.47$78.4749,100——
2021-04-13$79.80$79.8062,100——
2021-04-12$81.62$81.6255,500——
2021-04-09$84.84$84.8457,029——
2021-04-08$89.74$89.7486,714——
2021-04-07$80.92$80.9238,643——
2021-04-06$87.08$87.0859,257——
2021-04-05$89.67$89.6760,700——
2021-04-01$95.48$95.48139,743——
2021-03-31$97.23$97.23320,643——
2021-03-30$86.80$86.8070,629——
2021-03-29$79.45$79.4554,100——
2021-03-26$83.44$83.4476,529——
2021-03-25$86.66$86.66222,271——
2021-03-24$70.35$70.3534,057——
2021-03-23$77.70$77.7049,429——
2021-03-22$85.75$85.7544,500——
2021-03-19$87.50$87.5044,586——
2021-03-18$85.12$85.1246,186——
2021-03-17$89.04$89.0455,429——
2021-03-16$85.82$85.8265,271——
2021-03-15$94.15$94.1561,171——
2021-03-12$98.63$98.63115,986——
2021-03-11$100.66$100.66103,386——
2021-03-10$92.47$92.47199,971——
2021-03-09$92.54$92.54195,157——
2021-03-08$72.38$72.38144,800——
2021-03-05$66.92$66.92139,671——
2021-03-04$72.52$72.52154,014——
2021-03-03$85.82$85.82103,329——
2021-03-02$100.38$100.3867,500——
2021-03-01$98.91$98.91116,543——
2021-02-26$89.95$89.9586,571——
2021-02-25$98.98$98.98101,471——
2021-02-24$108.01$108.0189,371——
2021-02-23$99.33$99.33165,886——
2021-02-22$100.17$100.17115,357——
2021-02-19$110.60$110.60227,800——
2021-02-18$98.56$98.56162,400——
2021-02-17$116.97$116.97171,157——
2021-02-16$121.66$121.66234,386——
2021-02-12$127.33$127.3389,071——
2021-02-11$128.38$128.38181,314——
2021-02-10$134.75$134.75424,629——
2021-02-09$136.50$136.50322,857——
2021-02-08$134.96$134.96496,500——
2021-02-05$141.54$141.54193,100——
2021-02-04$147.98$147.98380,014——
2021-02-03$147.70$147.70528,329——
2021-02-02$123.48$123.48167,357——
2021-02-01$127.33$127.33190,600——
2021-01-29$136.92$136.92179,357——
2021-01-28$131.46$131.46408,257——
2021-01-27$161.00$161.00280,871——
2021-01-26$175.84$175.84432,071——
2021-01-25$191.66$191.661,082,629——
2021-01-22$165.20$165.202,514,100——
2021-01-21$111.79$111.791,258,214——
2021-01-20$90.72$90.72360,671——
2021-01-19$97.44$97.44846,943——
2021-01-15$80.64$80.645,554,186——
2021-01-14$61.67$61.67349,857——
2021-01-13$55.58$55.58235,043——
2021-01-12$60.90$60.90335,871——
2021-01-11$50.68$50.68170,743——
2021-01-08$51.80$51.80715,300——
2021-01-07$42.42$42.42304,100——
2021-01-06$36.96$36.96277,300——
2021-01-05$37.45$37.45144,271——
2021-01-04$33.95$33.9597,914——