-
5 DAY PERFORMANCE
+13.88% -
1 MONTH PERFORMANCE
+145.96% -
3 MONTH PERFORMANCE
+128.57% -
6 MONTH PERFORMANCE
+82.33% -
YEAR-TO-DATE PERFORMANCE
+33.33% -
1 YEAR PERFORMANCE
-17.72%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.30 | $0.32 (6.63%) | $0.33 | $0.30 | 197,210 | $3.86 B |
| 09/26/2024 | $0.32 | $0.31 (-3.7%) | $0.32 | $0.30 | 95,720 | $3.69 B |
| 09/25/2024 | $0.30 | $0.30 (-0.87%) | $0.30 | $0.28 | 217,804 | $3.61 B |
| 09/24/2024 | $0.28 | $0.30 (5.54%) | $0.31 | $0.28 | 195,933 | $3.67 B |
| 09/23/2024 | $0.29 | $0.28 (-3.1%) | $0.29 | $0.28 | 82,058 | $3.27 B |
| 09/20/2024 | $0.30 | $0.28 (-8.33%) | $0.30 | $0.27 | 170,233 | $3.21 B |
| 09/19/2024 | $0.33 | $0.30 (-9.33%) | $0.33 | $0.27 | 377,766 | $3.40 B |
| 09/18/2024 | $0.34 | $0.31 (-8.14%) | $0.34 | $0.29 | 380,652 | $3.44 B |
| 09/17/2024 | $0.33 | $0.33 (0.91%) | $0.37 | $0.32 | 574,898 | $3.61 B |
| 09/16/2024 | $0.29 | $0.32 (13.4%) | $0.37 | $0.29 | 838,200 | $3.82 B |
| 09/13/2024 | $0.29 | $0.31 (7.57%) | $0.32 | $0.29 | 656,814 | $3.44 B |
| 09/12/2024 | $0.30 | $0.31 (3.27%) | $0.31 | $0.29 | 399,835 | $3.33 B |
| 09/11/2024 | $0.30 | $0.30 (0.3%) | $0.32 | $0.28 | 883,657 | $3.17 B |
| 09/10/2024 | $0.34 | $0.30 (-10.59%) | $0.38 | $0.27 | 4.71 M | $3.33 B |
| 09/09/2024 | $0.24 | $0.28 (17.93%) | $0.39 | $0.23 | 4.11 M | $3.14 B |
| 09/06/2024 | $0.22 | $0.29 (31.82%) | $0.52 | $0.19 | 34.44 M | $2.91 B |
| 09/05/2024 | $0.19 | $0.21 (8.38%) | $0.22 | $0.17 | 657,661 | $2.79 B |
| 09/04/2024 | $0.24 | $0.20 (-18.4%) | $0.26 | $0.18 | 2.16 M | $2.55 B |
| 09/03/2024 | $0.29 | $0.29 (1.34%) | $0.61 | $0.26 | 40.06 M | $2.89 B |
| 08/30/2024 | $0.15 | $0.14 (-5.48%) | $0.15 | $0.13 | 81,544 | $2.57 B |
| 08/29/2024 | $0.13 | $0.13 (3.61%) | $0.14 | $0.12 | 84,564 | $2.26 B |
| 08/28/2024 | $0.14 | $0.13 (-7.07%) | $0.14 | $0.12 | 190,614 | $1.99 B |
| 08/27/2024 | $0.13 | $0.14 (6.46%) | $0.14 | $0.12 | 116,440 | $2.38 B |
| 08/26/2024 | $0.15 | $0.13 (-9.24%) | $0.15 | $0.13 | 81,763 | $2.17 B |
| 08/23/2024 | $0.14 | $0.13 (-5.31%) | $0.14 | $0.12 | 121,143 | $1.88 B |
| 08/22/2024 | $0.14 | $0.13 (-5.42%) | $0.14 | $0.13 | 76,413 | $1.75 B |
| 08/21/2024 | $0.14 | $0.13 (-2.96%) | $0.14 | $0.12 | 26,633 | $1.81 B |
| 08/20/2024 | $0.14 | $0.14 (-1.73%) | $0.14 | $0.13 | 32,623 | $1.78 B |
| 08/19/2024 | $0.15 | $0.14 (-7.33%) | $0.15 | $0.13 | 51,076 | $1.76 B |
| 08/16/2024 | $0.12 | $0.13 (4.09%) | $0.13 | $0.12 | 22,319 | $1.88 B |
| 08/15/2024 | $0.13 | $0.13 (3.2%) | $0.13 | $0.12 | 28,741 | $1.56 B |
| 08/14/2024 | $0.13 | $0.13 (-5.65%) | $0.13 | $0.13 | 12,607 | $1.60 B |
| 08/13/2024 | $0.13 | $0.13 (-1.33%) | $0.13 | $0.13 | 22,581 | $1.64 B |
| 08/12/2024 | $0.13 | $0.13 (3.77%) | $0.14 | $0.13 | 19,789 | $1.54 B |
| 08/09/2024 | $0.13 | $0.13 (4.64%) | $0.13 | $0.13 | 27,325 | $1.41 B |
| 08/08/2024 | $0.13 | $0.13 (-5.23%) | $0.13 | $0.12 | 43,222 | $1.45 B |
| 08/07/2024 | $0.13 | $0.13 (-3.85%) | $0.13 | $0.12 | 22,547 | $1.33 B |
| 08/06/2024 | $0.12 | $0.13 (8.85%) | $0.13 | $0.12 | 9,368 | $1.41 B |
| 08/05/2024 | $0.13 | $0.13 (0.08%) | $0.13 | $0.12 | 54,122 | $1.34 B |
| 08/02/2024 | $0.13 | $0.13 (3.27%) | $0.13 | $0.12 | 45,292 | $1.46 B |
| 08/01/2024 | $0.12 | $0.14 (13.67%) | $0.14 | $0.12 | 3,730 | $1.48 B |
| 07/31/2024 | $0.12 | $0.14 (12.53%) | $0.14 | $0.12 | 70,466 | $1.55 B |
| 07/30/2024 | $0.13 | $0.14 (5.29%) | $0.15 | $0.13 | 38,987 | $1.52 B |
| 07/29/2024 | $0.14 | $0.13 (-7.96%) | $0.14 | $0.13 | 32,606 | $1.59 B |
| 07/26/2024 | $0.14 | $0.13 (-2.83%) | $0.14 | $0.13 | 48,427 | $1.60 B |
| 07/25/2024 | $0.15 | $0.14 (-3.23%) | $0.15 | $0.14 | 62,323 | $1.60 B |
| 07/24/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 190,267 | $1.56 B |
| 07/23/2024 | $0.15 | $0.14 (-2.76%) | $0.15 | $0.14 | 27,210 | $1.67 B |
| 07/22/2024 | $0.14 | $0.14 (0.71%) | $0.14 | $0.14 | 60,574 | $1.76 B |
| 07/19/2024 | $0.15 | $0.14 (-3.47%) | $0.15 | $0.14 | 31,307 | $1.85 B |
| 07/18/2024 | $0.15 | $0.15 (-3%) | $0.15 | $0.15 | 6,948 | $1.90 B |
| 07/17/2024 | $0.15 | $0.15 (-1.87%) | $0.15 | $0.14 | 124,767 | $2.04 B |
| 07/16/2024 | $0.15 | $0.15 (-1.87%) | $0.16 | $0.14 | 49,983 | $2.05 B |
| 07/15/2024 | $0.14 | $0.15 (7.14%) | $0.16 | $0.14 | 331,389 | $1.98 B |
| 07/12/2024 | $0.15 | $0.14 (-6.6%) | $0.15 | $0.14 | 139,353 | $2.13 B |
| 07/11/2024 | $0.15 | $0.14 (-4.6%) | $0.16 | $0.14 | 270,347 | $1.95 B |
| 07/10/2024 | $0.16 | $0.15 (-5.6%) | $0.16 | $0.14 | 121,459 | $1.94 B |
| 07/09/2024 | $0.15 | $0.14 (-3.8%) | $0.15 | $0.14 | 154,127 | $2.00 B |
| 07/08/2024 | $0.15 | $0.14 (-6.6%) | $0.15 | $0.14 | 37,590 | $1.89 B |
| 07/05/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 55,634 | $2.05 B |
| 07/03/2024 | $0.14 | $0.14 (-0.29%) | $0.15 | $0.13 | 49,381 | $1.88 B |
| 07/02/2024 | $0.15 | $0.14 (-9.02%) | $0.15 | $0.13 | 134,626 | $1.91 B |
| 07/01/2024 | $0.13 | $0.14 (6.72%) | $0.15 | $0.13 | 172,783 | $1.93 B |
| 06/28/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.13 | 98,945 | $1.66 B |