5 DAY PERFORMANCE
+295.37%
1 MONTH PERFORMANCE
+165.74%
3 MONTH PERFORMANCE
+10.05%
6 MONTH PERFORMANCE
-15.00%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-32.46%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.70 | $3.83 (-18.51%) | $4.70 | $3.56 | 185.07 K | |
| 11/04/2026 | $4.40 | $4.71 (7.05%) | $4.86 | $4.40 | 347.23 K | $624.67 M |
| 11/03/2026 | $4.40 | $4.38 (-0.45%) | $4.54 | $4.28 | 196.33 K | $580.90 M |
| 11/02/2026 | $4.15 | $4.36 (5.06%) | $4.54 | $4.15 | 280.78 K | $578.25 M |
| 10/30/2026 | $4.10 | $4.10 (0%) | $4.17 | $3.87 | 158.27 K | $543.76 M |
| 10/29/2026 | $4.02 | $4.04 (0.5%) | $4.14 | $3.95 | 241.99 K | $535.81 M |
| 10/28/2026 | $3.75 | $4.01 (6.93%) | $4.07 | $3.66 | 372.78 K | $531.83 M |
| 10/27/2026 | $3.54 | $3.65 (3.11%) | $3.70 | $3.54 | 178.15 K | $484.08 M |
| 10/26/2026 | $3.72 | $3.54 (-4.84%) | $3.75 | $3.44 | 173.10 K | $469.49 M |
| 10/23/2026 | $3.57 | $3.67 (2.8%) | $3.73 | $3.42 | 159.82 K | $486.74 M |
| 10/22/2026 | $3.64 | $3.57 (-1.92%) | $3.74 | $3.48 | 273.90 K | $473.47 M |
| 10/21/2026 | $3.75 | $3.67 (-2.13%) | $3.91 | $3.64 | 310.23 K | $486.74 M |
| 10/20/2026 | $3.31 | $3.77 (13.9%) | $3.78 | $3.25 | 383.31 K | $500.00 M |
| 10/19/2026 | $3.92 | $3.38 (-13.78%) | $3.95 | $3.22 | 740.96 K | $448.27 M |
| 10/16/2026 | $4.31 | $3.90 (-9.51%) | $4.33 | $3.83 | 307.78 K | $517.24 M |
| 10/15/2026 | $4.21 | $4.29 (1.9%) | $4.42 | $4.00 | 299.26 K | $568.96 M |
| 10/14/2026 | $4.35 | $4.20 (-3.45%) | $4.39 | $4.14 | 224.67 K | $557.03 M |
| 10/13/2026 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.21 | 483.47 K | $588.86 M |
| 10/12/2026 | $5.28 | $4.58 (-13.26%) | $5.28 | $4.54 | 502.57 K | $607.42 M |
| 10/09/2026 | $5.31 | $5.26 (-0.94%) | $5.53 | $4.96 | 337.88 K | $697.61 M |
| 10/08/2026 | $5.58 | $5.31 (-4.84%) | $5.58 | $5.22 | 376.34 K | $704.24 M |
| 10/07/2026 | $5.89 | $5.58 (-5.26%) | $5.94 | $5.45 | 325.02 K | $740.05 M |
| 10/06/2026 | $6.11 | $5.93 (-2.95%) | $6.18 | $5.89 | 221.70 K | $786.47 M |
| 10/05/2026 | $6.23 | $6.10 (-2.09%) | $6.26 | $5.97 | 300.34 K | $809.01 M |
| 10/02/2026 | $6.37 | $6.23 (-2.2%) | $6.53 | $6.18 | 132.30 K | $826.26 M |
| 10/01/2026 | $6.54 | $6.36 (-2.75%) | $6.55 | $6.13 | 233.52 K | $843.50 M |
| 09/30/2026 | $6.74 | $6.54 (-2.97%) | $6.90 | $6.52 | 273.53 K | $867.37 M |
| 09/29/2026 | $6.64 | $6.65 (0.15%) | $6.65 | $6.41 | 220.41 K | $881.96 M |
| 09/28/2026 | $6.92 | $6.64 (-4.05%) | $6.92 | $6.62 | 203.04 K | $880.63 M |
| 09/25/2026 | $6.97 | $6.93 (-0.57%) | $7.09 | $6.87 | 197.48 K | $919.09 M |
| 09/24/2026 | $7.15 | $6.97 (-2.52%) | $7.18 | $6.95 | 244.04 K | $924.40 M |
| 09/23/2026 | $7.41 | $7.18 (-3.1%) | $7.42 | $7.12 | 215.97 K | $952.25 M |
| 09/22/2026 | $7.81 | $7.45 (-4.61%) | $7.98 | $7.45 | 196.87 K | $988.06 M |
| 09/21/2026 | $7.92 | $7.81 (-1.39%) | $8.15 | $7.71 | 158.89 K | $1.04 B |
| 09/18/2026 | $7.94 | $7.86 (-1.01%) | $8.00 | $7.62 | 231.88 K | $1.04 B |
| 09/17/2026 | $7.39 | $7.94 (7.44%) | $8.01 | $7.39 | 267.67 K | $1.05 B |
| 09/16/2026 | $7.28 | $7.30 (0.27%) | $7.37 | $6.89 | 317.99 K | $968.17 M |
| 09/15/2026 | $7.45 | $7.32 (-1.74%) | $7.60 | $7.25 | 363.68 K | $970.82 M |
| 09/14/2026 | $7.84 | $7.40 (-5.61%) | $7.94 | $7.32 | 360.65 K | $981.43 M |
| 09/11/2026 | $7.73 | $7.84 (1.42%) | $8.05 | $7.72 | 197.57 K | $1.04 B |
| 09/10/2026 | $7.98 | $7.72 (-3.26%) | $7.98 | $7.43 | 329.30 K | $714.13 M |
| 09/09/2026 | $9.19 | $7.96 (-13.38%) | $9.19 | $7.80 | 597.38 K | $736.33 M |
| 09/08/2026 | $9.21 | $8.93 (-3.04%) | $10.00 | $8.83 | 505.42 K | $826.06 M |
| 09/04/2026 | $8.42 | $9.21 (9.38%) | $9.27 | $8.20 | 567.53 K | $851.96 M |
| 09/03/2026 | $10.98 | $8.69 (-20.86%) | $11.04 | $8.03 | 1.26 M | $803.86 M |
| 09/02/2026 | $12.01 | $11.99 (-0.17%) | $12.38 | $11.86 | 121.63 K | $1.11 B |
| 09/01/2026 | $12.46 | $12.12 (-2.73%) | $12.46 | $12.01 | 131.93 K | $1.12 B |
| 08/31/2026 | $12.58 | $12.59 (0.08%) | $12.64 | $12.10 | 518.91 K | $1.16 B |
| 08/28/2026 | $12.50 | $12.72 (1.76%) | $12.80 | $12.23 | 101.74 K | $1.18 B |
| 08/27/2026 | $12.41 | $12.52 (0.89%) | $12.58 | $12.23 | 99.07 K | $1.16 B |
| 08/26/2026 | $12.50 | $12.40 (-0.8%) | $12.50 | $12.09 | 115.99 K | $1.15 B |
| 08/25/2026 | $12.86 | $12.54 (-2.49%) | $12.97 | $12.30 | 157.00 K | $1.16 B |
| 08/24/2026 | $13.32 | $12.88 (-3.3%) | $13.85 | $12.57 | 231.13 K | $1.19 B |
| 08/21/2026 | $13.30 | $13.33 (0.23%) | $13.54 | $13.09 | 87.33 K | $1.23 B |
| 08/20/2026 | $13.60 | $13.19 (-3.01%) | $13.76 | $13.02 | 130.44 K | $1.22 B |
| 08/19/2026 | $14.55 | $13.65 (-6.19%) | $14.80 | $13.50 | 178.70 K | $1.26 B |
| 08/18/2026 | $13.78 | $14.59 (5.88%) | $14.62 | $13.73 | 204.97 K | $1.35 B |
| 08/17/2026 | $14.20 | $13.93 (-1.9%) | $14.23 | $13.76 | 74.43 K | $1.29 B |
| 08/14/2026 | $13.75 | $14.25 (3.64%) | $14.35 | $13.55 | 194.14 K | $1.32 B |
| 08/13/2026 | $13.90 | $13.79 (-0.79%) | $13.95 | $13.67 | 46.95 K | $1.28 B |
| 08/12/2026 | $13.77 | $13.72 (-0.36%) | $13.87 | $13.50 | 80.80 K | $1.27 B |
| 08/11/2026 | $13.84 | $13.77 (-0.51%) | $13.99 | $13.49 | 119.40 K | $1.27 B |
| 08/10/2026 | $14.12 | $13.84 (-1.98%) | $14.33 | $13.51 | 84.12 K | $1.28 B |
| 08/07/2026 | $13.96 | $14.23 (1.93%) | $14.39 | $13.87 | 85.56 K | $1.32 B |
| 08/06/2026 | $14.56 | $13.90 (-4.53%) | $14.75 | $13.75 | 113.89 K | $1.29 B |
| 08/05/2026 | $14.65 | $14.73 (0.55%) | $14.77 | $13.81 | 109.80 K | $1.36 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.
