5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
+41.10%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
+64.17%
YEAR-TO-DATE PERFORMANCE
+66.67%
1 YEAR PERFORMANCE
+2.22%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.21 | $0.23 (8.33%) | $0.24 | $0.21 | 150,815 | $2.45 B |
| 01/13/2025 | $0.22 | $0.21 (-2.85%) | $0.23 | $0.20 | 161,887 | $2.41 B |
| 01/10/2025 | $0.20 | $0.22 (9.86%) | $0.22 | $0.19 | 195,791 | $2.43 B |
| 01/08/2025 | $0.21 | $0.21 (-0.66%) | $0.22 | $0.18 | 321,202 | $2.34 B |
| 01/07/2025 | $0.22 | $0.23 (4.13%) | $0.26 | $0.22 | 408,048 | $2.32 B |
| 01/06/2025 | $0.25 | $0.24 (-5.94%) | $0.26 | $0.22 | 998,230 | $2.41 B |
| 01/03/2025 | $0.37 | $0.29 (-20.89%) | $0.44 | $0.23 | 16.03 M | $2.57 B |
| 01/02/2025 | $0.15 | $0.15 (5.19%) | $0.16 | $0.14 | 291,318 | $2.32 B |
| 12/31/2024 | $0.14 | $0.14 (-4.17%) | $0.16 | $0.12 | 338,267 | $2.22 B |
| 12/30/2024 | $0.14 | $0.14 (0.43%) | $0.15 | $0.14 | 74,489 | $2.26 B |
| 12/27/2024 | $0.14 | $0.14 (-0.63%) | $0.14 | $0.13 | 81,915 | $2.34 B |
| 12/26/2024 | $0.15 | $0.14 (-0.28%) | $0.15 | $0.14 | 149,608 | $2.28 B |
| 12/24/2024 | $0.14 | $0.14 (2.21%) | $0.15 | $0.14 | 81,927 | $2.30 B |
| 12/23/2024 | $0.14 | $0.15 (1.97%) | $0.15 | $0.14 | 130,416 | $2.28 B |
| 12/20/2024 | $0.14 | $0.14 (-0.92%) | $0.15 | $0.14 | 96,995 | $2.10 B |
| 12/19/2024 | $0.16 | $0.16 (-2.14%) | $0.16 | $0.14 | 77,780 | $1.98 B |
| 12/18/2024 | $0.15 | $0.15 (1.08%) | $0.16 | $0.14 | 89,463 | $1.81 B |
| 12/17/2024 | $0.17 | $0.15 (-14.59%) | $0.17 | $0.14 | 139,243 | $1.91 B |
| 12/16/2024 | $0.17 | $0.16 (-4.94%) | $0.18 | $0.14 | 155,941 | $2.04 B |
| 12/13/2024 | $0.17 | $0.16 (-3.83%) | $0.18 | $0.15 | 57,656 | $2.15 B |
| 12/12/2024 | $0.16 | $0.16 (1.02%) | $0.17 | $0.15 | 33,370 | $2.17 B |
| 12/11/2024 | $0.15 | $0.16 (4.92%) | $0.16 | $0.15 | 31,134 | $2.26 B |
| 12/10/2024 | $0.18 | $0.15 (-15.89%) | $0.18 | $0.15 | 156,809 | $2.28 B |
| 12/09/2024 | $0.15 | $0.16 (8.47%) | $0.17 | $0.15 | 304,091 | $2.38 B |
| 12/06/2024 | $0.16 | $0.15 (-5.31%) | $0.16 | $0.15 | 107,913 | $2.32 B |
| 12/05/2024 | $0.15 | $0.15 (0.34%) | $0.15 | $0.15 | 28,309 | $2.26 B |
| 12/04/2024 | $0.15 | $0.15 (-2%) | $0.16 | $0.15 | 92,029 | $2.22 B |
| 12/03/2024 | $0.15 | $0.15 (-1.67%) | $0.15 | $0.14 | 225,673 | $2.24 B |
| 12/02/2024 | $0.15 | $0.14 (-4.67%) | $0.15 | $0.14 | 177,080 | $2.26 B |
| 11/29/2024 | $0.14 | $0.15 (6.69%) | $0.15 | $0.13 | 53,368 | $2.41 B |
| 11/27/2024 | $0.15 | $0.14 (-6.29%) | $0.15 | $0.14 | 99,888 | $2.30 B |
| 11/26/2024 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.14 | 128,122 | $2.32 B |
| 11/25/2024 | $0.15 | $0.15 (-2%) | $0.15 | $0.14 | 114,601 | $2.53 B |
| 11/22/2024 | $0.14 | $0.14 (2.06%) | $0.15 | $0.14 | 113,773 | $2.41 B |
| 11/21/2024 | $0.15 | $0.14 (-7.16%) | $0.15 | $0.12 | 197,582 | $2.32 B |
| 11/20/2024 | $0.15 | $0.14 (-3.6%) | $0.15 | $0.14 | 139,223 | $2.19 B |
| 11/19/2024 | $0.15 | $0.14 (-4%) | $0.15 | $0.14 | 50,322 | $2.15 B |
| 11/18/2024 | $0.15 | $0.14 (-6%) | $0.15 | $0.14 | 190,134 | $2.34 B |
| 11/15/2024 | $0.16 | $0.15 (-3.76%) | $0.17 | $0.15 | 302,421 | $2.45 B |
| 11/14/2024 | $0.22 | $0.15 (-30.14%) | $0.22 | $0.14 | 1.29 M | $2.55 B |
| 11/13/2024 | $0.22 | $0.21 (-2.9%) | $0.24 | $0.21 | 75,984 | $2.55 B |
| 11/12/2024 | $0.22 | $0.22 (0.73%) | $0.24 | $0.21 | 130,676 | $2.57 B |
| 11/11/2024 | $0.21 | $0.22 (7.32%) | $0.22 | $0.21 | 57,770 | $2.60 B |
| 11/08/2024 | $0.24 | $0.21 (-11.71%) | $0.25 | $0.21 | 95,164 | $2.60 B |
| 11/07/2024 | $0.23 | $0.23 (1.57%) | $0.24 | $0.22 | 65,057 | $2.66 B |
| 11/06/2024 | $0.22 | $0.22 (-2.36%) | $0.23 | $0.20 | 126,478 | $2.49 B |
| 11/05/2024 | $0.22 | $0.22 (2.23%) | $0.23 | $0.21 | 40,916 | $2.70 B |
| 11/04/2024 | $0.22 | $0.22 (-0.68%) | $0.23 | $0.21 | 28,142 | $2.57 B |
| 11/01/2024 | $0.21 | $0.21 (1.43%) | $0.23 | $0.21 | 60,869 | $2.41 B |
| 10/31/2024 | $0.22 | $0.23 (2.98%) | $0.23 | $0.21 | 99,849 | $2.34 B |
| 10/30/2024 | $0.22 | $0.22 (0.37%) | $0.25 | $0.22 | 49,413 | $2.45 B |
| 10/29/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 50,935 | $2.66 B |
| 10/28/2024 | $0.23 | $0.22 (-5.66%) | $0.24 | $0.22 | 79,457 | $2.91 B |
| 10/25/2024 | $0.22 | $0.22 (0.09%) | $0.23 | $0.22 | 25,713 | $2.81 B |
| 10/24/2024 | $0.23 | $0.22 (-3.35%) | $0.23 | $0.22 | 44,091 | $2.76 B |
| 10/23/2024 | $0.25 | $0.23 (-9.96%) | $0.27 | $0.22 | 106,617 | $2.64 B |
| 10/22/2024 | $0.24 | $0.24 (-2.04%) | $0.24 | $0.22 | 45,582 | $2.79 B |
| 10/21/2024 | $0.22 | $0.23 (5.45%) | $0.25 | $0.21 | 125,961 | $2.72 B |
| 10/18/2024 | $0.23 | $0.22 (-1.45%) | $0.23 | $0.21 | 46,851 | $2.70 B |
| 10/17/2024 | $0.22 | $0.21 (-3.48%) | $0.25 | $0.20 | 255,154 | $2.60 B |
| 10/16/2024 | $0.22 | $0.22 (-0.82%) | $0.23 | $0.22 | 159,017 | $2.66 B |
| 10/15/2024 | $0.26 | $0.24 (-7.45%) | $0.26 | $0.23 | 55,605 | $2.53 B |
| 10/14/2024 | $0.25 | $0.25 (1.76%) | $0.28 | $0.22 | 114,709 | $2.83 B |