-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
+23.19% -
3 MONTH PERFORMANCE
+74.65% -
6 MONTH PERFORMANCE
+8.97% -
YEAR-TO-DATE PERFORMANCE
-24.78% -
1 YEAR PERFORMANCE
-36.09%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.66 | 2.97 M | $3.57 B |
| 10/03/2024 | $1.66 | $1.72 (3.61%) | $1.72 | $1.62 | 2.96 M | $3.63 B |
| 10/02/2024 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.64 | 4.38 M | $3.55 B |
| 10/01/2024 | $1.72 | $1.74 (1.16%) | $1.77 | $1.62 | 5.86 M | $3.67 B |
| 09/30/2024 | $1.87 | $1.72 (-8.02%) | $1.88 | $1.70 | 5.64 M | $3.63 B |
| 09/27/2024 | $1.76 | $1.83 (3.98%) | $1.87 | $1.72 | 7.71 M | $3.86 B |
| 09/26/2024 | $1.77 | $1.75 (-1.13%) | $1.83 | $1.74 | 8.85 M | $3.69 B |
| 09/25/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.64 | 3.87 M | $3.61 B |
| 09/24/2024 | $1.56 | $1.74 (11.54%) | $1.75 | $1.56 | 6.51 M | $3.67 B |
| 09/23/2024 | $1.47 | $1.55 (5.44%) | $1.58 | $1.43 | 4.46 M | $3.27 B |
| 09/20/2024 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.47 | 9.97 M | $3.21 B |
| 09/19/2024 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.58 | 6.12 M | $3.40 B |
| 09/18/2024 | $1.69 | $1.63 (-3.55%) | $1.74 | $1.52 | 9.20 M | $3.44 B |
| 09/17/2024 | $1.85 | $1.71 (-7.57%) | $1.94 | $1.65 | 16.19 M | $3.61 B |
| 09/16/2024 | $1.64 | $1.81 (10.37%) | $1.81 | $1.56 | 9.83 M | $3.82 B |
| 09/13/2024 | $1.58 | $1.63 (3.16%) | $1.66 | $1.58 | 6.14 M | $3.44 B |
| 09/12/2024 | $1.50 | $1.58 (5.33%) | $1.59 | $1.49 | 6.48 M | $3.33 B |
| 09/11/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.42 | 12.71 M | $3.17 B |
| 09/10/2024 | $1.52 | $1.58 (3.95%) | $1.60 | $1.48 | 10.93 M | $3.33 B |
| 09/09/2024 | $1.47 | $1.49 (1.36%) | $1.51 | $1.41 | 11.14 M | $3.14 B |
| 09/06/2024 | $1.32 | $1.38 (4.55%) | $1.46 | $1.31 | 12.44 M | $2.91 B |
| 09/05/2024 | $1.29 | $1.32 (2.33%) | $1.35 | $1.29 | 6.45 M | $2.79 B |
| 09/04/2024 | $1.40 | $1.21 (-13.57%) | $1.40 | $1.16 | 11.00 M | $2.55 B |
| 09/03/2024 | $1.27 | $1.37 (7.87%) | $1.46 | $1.27 | 19.98 M | $2.89 B |
| 08/30/2024 | $1.09 | $1.22 (11.93%) | $1.22 | $1.09 | 14.93 M | $2.57 B |
| 08/29/2024 | $0.99 | $1.07 (8.41%) | $1.15 | $0.98 | 10.18 M | $2.26 B |
| 08/28/2024 | $1.13 | $0.95 (-16.37%) | $1.13 | $0.92 | 15.93 M | $1.99 B |
| 08/27/2024 | $1.02 | $1.13 (10.78%) | $1.14 | $1.01 | 15.43 M | $2.38 B |
| 08/26/2024 | $0.88 | $1.03 (17.05%) | $1.03 | $0.88 | 29.88 M | $2.17 B |
| 08/23/2024 | $0.84 | $0.89 (6.55%) | $0.92 | $0.84 | 23.18 M | $1.88 B |
| 08/22/2024 | $0.86 | $0.83 (-3.27%) | $0.87 | $0.82 | 12.99 M | $1.75 B |
| 08/21/2024 | $0.86 | $0.86 (-0.42%) | $0.87 | $0.81 | 12.87 M | $1.81 B |
| 08/20/2024 | $0.83 | $0.84 (0.89%) | $0.88 | $0.81 | 10.57 M | $1.78 B |
| 08/19/2024 | $0.93 | $0.83 (-10.28%) | $0.96 | $0.82 | 17.54 M | $1.76 B |
| 08/16/2024 | $0.75 | $0.89 (19.46%) | $0.90 | $0.75 | 24.90 M | $1.88 B |
| 08/15/2024 | $0.74 | $0.74 (0.09%) | $0.76 | $0.72 | 5.79 M | $1.56 B |
| 08/14/2024 | $0.80 | $0.76 (-5.44%) | $0.84 | $0.72 | 13.66 M | $1.60 B |
| 08/13/2024 | $0.73 | $0.78 (6.55%) | $0.82 | $0.72 | 16.03 M | $1.64 B |
| 08/12/2024 | $0.67 | $0.73 (9.97%) | $0.74 | $0.65 | 7.37 M | $1.54 B |
| 08/09/2024 | $0.69 | $0.67 (-2.74%) | $0.77 | $0.65 | 19.27 M | $1.41 B |
| 08/08/2024 | $0.65 | $0.69 (5.46%) | $0.69 | $0.64 | 5.97 M | $1.45 B |
| 08/07/2024 | $0.69 | $0.63 (-8.52%) | $0.69 | $0.63 | 5.15 M | $1.33 B |
| 08/06/2024 | $0.66 | $0.67 (1.09%) | $0.68 | $0.65 | 3.91 M | $1.41 B |
| 08/05/2024 | $0.64 | $0.64 (-0.67%) | $0.68 | $0.61 | 7.18 M | $1.34 B |
| 08/02/2024 | $0.68 | $0.69 (1.54%) | $0.70 | $0.64 | 11.36 M | $1.46 B |
| 08/01/2024 | $0.74 | $0.70 (-4.75%) | $0.75 | $0.69 | 5.75 M | $1.48 B |
| 07/31/2024 | $0.72 | $0.74 (1.49%) | $0.77 | $0.72 | 6.02 M | $1.55 B |
| 07/30/2024 | $0.76 | $0.72 (-5.02%) | $0.76 | $0.72 | 3.77 M | $1.52 B |
| 07/29/2024 | $0.76 | $0.75 (-1.57%) | $0.77 | $0.73 | 4.62 M | $1.59 B |
| 07/26/2024 | $0.77 | $0.76 (-1.56%) | $0.77 | $0.73 | 4.60 M | $1.60 B |
| 07/25/2024 | $0.75 | $0.76 (1.36%) | $0.78 | $0.73 | 6.77 M | $1.60 B |
| 07/24/2024 | $0.78 | $0.74 (-5.56%) | $0.79 | $0.72 | 9.42 M | $1.56 B |
| 07/23/2024 | $0.84 | $0.79 (-5.66%) | $0.86 | $0.79 | 9.51 M | $1.67 B |
| 07/22/2024 | $0.90 | $0.84 (-7.05%) | $0.90 | $0.82 | 8.33 M | $1.76 B |
| 07/19/2024 | $0.91 | $0.87 (-3.88%) | $0.91 | $0.83 | 8.13 M | $1.85 B |
| 07/18/2024 | $0.97 | $0.90 (-7.02%) | $1.00 | $0.89 | 13.04 M | $1.90 B |
| 07/17/2024 | $0.97 | $0.97 (-0.7%) | $1.01 | $0.93 | 12.20 M | $2.04 B |
| 07/16/2024 | $0.96 | $0.97 (1.88%) | $0.98 | $0.89 | 12.70 M | $2.05 B |
| 07/15/2024 | $1.01 | $0.94 (-6.93%) | $1.02 | $0.93 | 12.68 M | $1.98 B |
| 07/12/2024 | $0.94 | $1.01 (7.45%) | $1.03 | $0.93 | 14.69 M | $2.13 B |
| 07/11/2024 | $0.93 | $0.93 (-0.53%) | $1.01 | $0.90 | 12.88 M | $1.95 B |
| 07/10/2024 | $0.95 | $0.92 (-2.7%) | $0.97 | $0.89 | 10.32 M | $1.94 B |
| 07/09/2024 | $0.90 | $0.95 (5.01%) | $0.96 | $0.85 | 19.61 M | $2.00 B |
| 07/08/2024 | $1.00 | $0.89 (-10.66%) | $1.10 | $0.87 | 31.06 M | $1.89 B |