5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-29.20%
3 MONTH PERFORMANCE
-40.32%
6 MONTH PERFORMANCE
-52.87%
YEAR-TO-DATE PERFORMANCE
-29.20%
1 YEAR PERFORMANCE
-50.56%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.13 | $15.13 (-6.2%) | $16.49 | $15.06 | 180.97 K | $1.07 B |
| 01/29/2026 | $17.00 | $16.45 (-3.24%) | $17.03 | $15.66 | 152.95 K | $1.16 B |
| 01/28/2026 | $17.16 | $17.00 (-0.93%) | $17.64 | $16.86 | 116.00 K | $1.20 B |
| 01/27/2026 | $17.24 | $17.24 (0%) | $17.37 | $16.56 | 60.70 K | $1.22 B |
| 01/26/2026 | $16.86 | $17.24 (2.25%) | $17.50 | $16.20 | 98.40 K | $1.22 B |
| 01/23/2026 | $17.11 | $16.86 (-1.46%) | $17.41 | $16.30 | 145.90 K | $1.19 B |
| 01/22/2026 | $18.30 | $17.15 (-6.28%) | $18.70 | $17.10 | 167.39 K | $1.21 B |
| 01/21/2026 | $19.51 | $18.30 (-6.2%) | $19.67 | $17.35 | 246.62 K | $1.29 B |
| 01/20/2026 | $21.70 | $19.66 (-9.4%) | $21.70 | $19.50 | 176.80 K | $1.39 B |
| 01/16/2026 | $22.39 | $22.24 (-0.67%) | $23.03 | $21.75 | 197.89 K | $1.57 B |
| 01/15/2026 | $21.26 | $22.35 (5.13%) | $23.18 | $21.00 | 138.10 K | $1.58 B |
| 01/14/2026 | $20.49 | $21.72 (6%) | $21.73 | $19.81 | 135.38 K | $1.53 B |
| 01/13/2026 | $19.98 | $20.52 (2.7%) | $21.33 | $19.50 | 172.52 K | $1.45 B |
| 01/12/2026 | $21.01 | $19.77 (-5.9%) | $21.42 | $19.62 | 160.30 K | $1.39 B |
| 01/09/2026 | $21.99 | $20.99 (-4.55%) | $22.46 | $20.75 | 193.66 K | $1.48 B |
| 01/08/2026 | $21.30 | $22.20 (4.23%) | $22.87 | $21.18 | 168.82 K | $1.56 B |
| 01/07/2026 | $20.59 | $21.35 (3.69%) | $22.22 | $20.22 | 217.05 K | $1.51 B |
| 01/06/2026 | $21.52 | $20.78 (-3.44%) | $21.74 | $20.59 | 150.20 K | $1.46 B |
| 01/05/2026 | $19.79 | $21.36 (7.93%) | $21.70 | $19.50 | 222.47 K | $1.51 B |
| 01/02/2026 | $21.09 | $19.81 (-6.07%) | $23.28 | $19.61 | 417.70 K | $1.40 B |
| 12/31/2025 | $19.50 | $21.37 (9.59%) | $21.65 | $19.24 | 336.64 K | $1.51 B |
| 12/30/2025 | $18.49 | $19.52 (5.57%) | $19.90 | $18.34 | 300.82 K | $1.38 B |
| 12/29/2025 | $17.17 | $18.66 (8.68%) | $19.15 | $17.10 | 313.97 K | $1.32 B |
| 12/26/2025 | $16.51 | $17.54 (6.24%) | $18.20 | $16.41 | 262.65 K | $37.09 B |
| 12/24/2025 | $15.02 | $17.18 (14.38%) | $17.44 | $15.00 | 325.00 K | $36.33 B |
| 12/23/2025 | $13.95 | $15.13 (8.46%) | $15.68 | $13.95 | 373.00 K | $32.00 B |
| 12/22/2025 | $12.94 | $14.13 (9.2%) | $14.49 | $12.90 | 270.35 K | $29.88 B |
| 12/19/2025 | $11.93 | $12.79 (7.21%) | $12.97 | $11.87 | 300.46 K | $27.05 B |
| 12/18/2025 | $12.59 | $12.03 (-4.45%) | $12.66 | $11.93 | 258.30 K | $25.44 B |
| 12/17/2025 | $12.70 | $12.55 (-1.18%) | $13.10 | $12.12 | 370.14 K | $26.54 B |
| 12/16/2025 | $13.28 | $12.74 (-4.07%) | $13.75 | $12.74 | 192.55 K | $26.94 B |
| 12/15/2025 | $14.04 | $13.44 (-4.27%) | $14.11 | $13.00 | 318.93 K | $28.42 B |
| 12/12/2025 | $12.08 | $14.33 (18.63%) | $14.87 | $12.08 | 1.14 M | $30.31 B |
| 12/11/2025 | $13.85 | $12.01 (-13.29%) | $13.85 | $11.75 | 870.20 K | $25.40 B |
| 12/10/2025 | $17.37 | $14.11 (-18.77%) | $17.52 | $12.48 | 1.43 M | $29.84 B |
| 12/09/2025 | $16.34 | $18.29 (11.93%) | $19.00 | $15.67 | 283.95 K | $38.68 B |
| 12/08/2025 | $17.40 | $16.71 (-3.97%) | $17.84 | $16.65 | 136.14 K | $35.34 B |
| 12/05/2025 | $18.75 | $18.00 (-4%) | $19.28 | $18.00 | 64.66 K | $38.07 B |
| 12/04/2025 | $17.21 | $18.98 (10.28%) | $19.50 | $17.21 | 143.96 K | $40.16 B |
| 12/03/2025 | $17.68 | $17.41 (-1.53%) | $17.70 | $17.01 | 59.22 K | $36.80 B |
| 12/02/2025 | $17.83 | $17.86 (0.17%) | $18.35 | $17.56 | 59.48 K | $37.75 B |
| 12/01/2025 | $16.73 | $18.01 (7.65%) | $19.02 | $16.67 | 184.95 K | $38.07 B |
| 11/28/2025 | $17.10 | $16.69 (-2.4%) | $17.30 | $16.55 | 96.04 K | $35.28 B |
| 11/26/2025 | $17.38 | $17.10 (-1.61%) | $17.53 | $16.53 | 134.32 K | $36.16 B |
| 11/25/2025 | $16.91 | $17.25 (2.01%) | $17.25 | $16.34 | 136.65 K | $36.48 B |
| 11/24/2025 | $18.30 | $17.10 (-6.56%) | $18.75 | $17.10 | 143.08 K | $36.16 B |
| 11/21/2025 | $16.40 | $18.29 (11.52%) | $18.59 | $16.31 | 211.26 K | $38.70 B |
| 11/20/2025 | $16.56 | $16.31 (-1.51%) | $17.55 | $16.20 | 211.51 K | $34.51 B |
| 11/19/2025 | $17.10 | $16.41 (-4.04%) | $17.30 | $16.20 | 192.10 K | $34.70 B |
| 11/18/2025 | $16.25 | $17.06 (4.98%) | $17.36 | $15.33 | 256.08 K | $36.10 B |
| 11/17/2025 | $16.50 | $16.37 (-0.79%) | $16.50 | $15.09 | 628.86 K | $34.64 B |
| 11/14/2025 | $18.33 | $15.72 (-14.24%) | $18.60 | $15.67 | 776.55 K | $33.25 B |
| 11/13/2025 | $20.25 | $18.79 (-7.21%) | $20.83 | $18.45 | 381.41 K | $39.72 B |
| 11/12/2025 | $22.20 | $20.22 (-8.92%) | $22.49 | $18.90 | 848.29 K | $42.76 B |
| 11/11/2025 | $23.40 | $23.89 (2.09%) | $24.30 | $23.30 | 113.13 K | $50.50 B |
| 11/10/2025 | $22.98 | $22.98 (0%) | $24.39 | $22.80 | 110.48 K | $48.60 B |
| 11/07/2025 | $22.65 | $22.62 (-0.13%) | $22.80 | $21.63 | 125.81 K | $47.84 B |
| 11/06/2025 | $24.00 | $22.86 (-4.75%) | $24.15 | $22.50 | 136.19 K | $48.35 B |
| 11/05/2025 | $22.26 | $24.00 (7.82%) | $24.45 | $22.23 | 291.35 K | $50.76 B |
| 11/04/2025 | $23.70 | $21.42 (-9.62%) | $23.70 | $20.88 | 516.78 K | $45.30 B |
| 11/03/2025 | $25.02 | $24.24 (-3.12%) | $25.02 | $22.50 | 264.67 K | $51.26 B |
| 10/31/2025 | $25.35 | $25.35 (0%) | $25.50 | $24.75 | 80.23 K | $53.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
