-
5 DAY PERFORMANCE
-2.59% -
1 MONTH PERFORMANCE
-14.39% -
3 MONTH PERFORMANCE
+36.64% -
6 MONTH PERFORMANCE
+22.47% -
YEAR-TO-DATE PERFORMANCE
-50.00% -
1 YEAR PERFORMANCE
-45.15%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.11 | $1.14 (2.7%) | $1.23 | $1.10 | 6.09 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 |
| 10/14/2024 | $1.42 | $1.34 (-5.63%) | $1.44 | $1.33 | 5.81 M | $2.83 B |
| 10/11/2024 | $1.36 | $1.45 (6.62%) | $1.46 | $1.29 | 6.51 M | $3.06 B |
| 10/10/2024 | $1.56 | $1.48 (-5.13%) | $1.57 | $1.43 | 7.52 M | $3.12 B |
| 10/09/2024 | $1.50 | $1.59 (6%) | $1.62 | $1.48 | 3.50 M | $3.36 B |
| 10/08/2024 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.50 | 5.68 M | $3.19 B |
| 10/07/2024 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.60 | 3.29 M | $3.46 B |
| 10/04/2024 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.66 | 3.01 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 |