5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+14.71%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+24.47%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
-30.36%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.11 | 5.40 M | $2.45 B |
| 01/13/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.05 | 5.83 M | $2.41 B |
| 01/10/2025 | $1.10 | $1.15 (4.55%) | $1.18 | $1.10 | 5.23 M | $2.43 B |
| 01/08/2025 | $1.09 | $1.11 (1.83%) | $1.17 | $1.05 | 5.71 M | $2.34 B |
| 01/07/2025 | $1.12 | $1.10 (-1.79%) | $1.21 | $1.08 | 4.76 M | $2.32 B |
| 01/06/2025 | $1.24 | $1.14 (-8.06%) | $1.26 | $1.11 | 6.19 M | $2.41 B |
| 01/03/2025 | $1.10 | $1.22 (10.91%) | $1.23 | $1.09 | 10.02 M | $2.57 B |
| 01/02/2025 | $1.08 | $1.10 (1.85%) | $1.12 | $1.04 | 3.54 M | $2.32 B |
| 12/31/2024 | $1.07 | $1.05 (-1.87%) | $1.13 | $1.02 | 6.33 M | $2.22 B |
| 12/30/2024 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.03 | 3.22 M | $2.26 B |
| 12/27/2024 | $1.06 | $1.11 (4.72%) | $1.14 | $1.03 | 4.26 M | $2.34 B |
| 12/26/2024 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 2.07 M | $2.28 B |
| 12/24/2024 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.05 | 3.14 M | $2.30 B |
| 12/23/2024 | $1.00 | $1.08 (8%) | $1.09 | $0.95 | 6.61 M | $2.28 B |
| 12/20/2024 | $0.93 | $1.00 (7.09%) | $1.03 | $0.93 | 9.40 M | $2.10 B |
| 12/19/2024 | $0.89 | $0.94 (5.28%) | $0.96 | $0.88 | 6.56 M | $1.98 B |
| 12/18/2024 | $0.91 | $0.86 (-5.48%) | $0.94 | $0.85 | 9.33 M | $1.81 B |
| 12/17/2024 | $0.95 | $0.90 (-4.77%) | $0.96 | $0.89 | 7.14 M | $1.91 B |
| 12/16/2024 | $1.02 | $0.97 (-5.25%) | $1.02 | $0.94 | 12.43 M | $2.04 B |
| 12/13/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 3.64 M | $2.15 B |
| 12/12/2024 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.03 | 4.23 M | $2.17 B |
| 12/11/2024 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.05 | 2.69 M | $2.26 B |
| 12/10/2024 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.08 | 3.40 M | $2.28 B |
| 12/09/2024 | $1.13 | $1.13 (0%) | $1.21 | $1.12 | 5.06 M | $2.38 B |
| 12/06/2024 | $1.07 | $1.10 (2.8%) | $1.12 | $1.05 | 3.44 M | $2.32 B |
| 12/05/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 2.04 M | $2.26 B |
| 12/04/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.02 | 3.92 M | $2.22 B |
| 12/03/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 3.64 M | $2.24 B |
| 12/02/2024 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.03 | 4.58 M | $2.26 B |
| 11/29/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.09 | 2.67 M | $2.41 B |
| 11/27/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.05 | 3.53 M | $2.30 B |
| 11/26/2024 | $1.22 | $1.10 (-9.84%) | $1.22 | $1.10 | 3.66 M | $2.32 B |
| 11/25/2024 | $1.13 | $1.20 (6.19%) | $1.23 | $1.13 | 22.05 M | $2.53 B |
| 11/22/2024 | $1.11 | $1.14 (2.7%) | $1.23 | $1.10 | 6.11 M | $2.41 B |
| 11/21/2024 | $1.04 | $1.10 (5.77%) | $1.10 | $1.01 | 3.80 M | $2.32 B |
| 11/20/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $0.98 | 4.74 M | $2.19 B |
| 11/19/2024 | $1.10 | $1.02 (-7.27%) | $1.12 | $1.01 | 5.54 M | $2.15 B |
| 11/18/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 3.57 M | $2.34 B |
| 11/15/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.13 | 4.20 M | $2.45 B |
| 11/14/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.17 | 3.48 M | $2.55 B |
| 11/13/2024 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.21 | 4.60 M | $2.55 B |
| 11/12/2024 | $1.20 | $1.22 (1.67%) | $1.25 | $1.16 | 3.43 M | $2.57 B |
| 11/11/2024 | $1.23 | $1.23 (0%) | $1.29 | $1.22 | 3.86 M | $2.60 B |
| 11/08/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.18 | 3.71 M | $2.60 B |
| 11/07/2024 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 4.58 M | $2.66 B |
| 11/06/2024 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.15 | 3.88 M | $2.49 B |
| 11/05/2024 | $1.23 | $1.28 (4.07%) | $1.29 | $1.23 | 2.57 M | $2.70 B |
| 11/04/2024 | $1.16 | $1.22 (5.17%) | $1.28 | $1.15 | 4.03 M | $2.57 B |
| 11/01/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 2.29 M | $2.41 B |
| 10/31/2024 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.10 | 3.73 M | $2.34 B |
| 10/30/2024 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 4.29 M | $2.45 B |
| 10/29/2024 | $1.37 | $1.26 (-8.03%) | $1.38 | $1.25 | 4.20 M | $2.66 B |
| 10/28/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.34 | 3.75 M | $2.91 B |
| 10/25/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.30 | 3.10 M | $2.81 B |
| 10/24/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.27 | 3.35 M | $2.76 B |
| 10/23/2024 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.23 | 2.91 M | $2.64 B |
| 10/22/2024 | $1.25 | $1.32 (5.6%) | $1.37 | $1.25 | 4.10 M | $2.79 B |
| 10/21/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.22 | 2.40 M | $2.72 B |
| 10/18/2024 | $1.26 | $1.28 (1.59%) | $1.29 | $1.24 | 2.29 M | $2.70 B |
| 10/17/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 2.58 M | $2.60 B |
| 10/16/2024 | $1.15 | $1.26 (9.57%) | $1.28 | $1.14 | 4.85 M | $2.66 B |
| 10/15/2024 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.20 | 9.37 M | $2.53 B |