5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
-27.85%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
-31.74%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.22 | $1.14 (-6.97%) | $1.22 | $1.13 | 4.32 M | $2.42 B |
| 03/11/2025 | $1.12 | $1.21 (8.04%) | $1.23 | $1.11 | 9.45 M | $2.55 B |
| 03/10/2025 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.11 | 7.45 M | $2.36 B |
| 03/07/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.10 | 5.83 M | $2.41 B |
| 03/06/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 4.94 M | $2.36 B |
| 03/05/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.08 | 4.08 M | $2.43 B |
| 03/04/2025 | $1.05 | $1.08 (2.86%) | $1.11 | $1.02 | 4.53 M | $2.28 B |
| 03/03/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.05 | 4.42 M | $2.26 B |
| 02/28/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.03 | 4.98 M | $2.30 B |
| 02/27/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 5.16 M | $2.34 B |
| 02/26/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 4.42 M | $2.34 B |
| 02/25/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 5.26 M | $2.26 B |
| 02/24/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.07 | 7.30 M | $2.32 B |
| 02/21/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 6.37 M | $2.32 B |
| 02/20/2025 | $1.10 | $1.17 (6.36%) | $1.17 | $1.08 | 6.05 M | $2.47 B |
| 02/19/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 3.03 M | $2.32 B |
| 02/18/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.06 | 6.81 M | $2.36 B |
| 02/14/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 3.59 M | $2.32 B |
| 02/13/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.09 | 5.81 M | $2.34 B |
| 02/12/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.08 | 5.44 M | $2.30 B |
| 02/11/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.08 | 3.55 M | $2.36 B |
| 02/10/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 6.61 M | $2.36 B |
| 02/07/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 3.30 M | $2.30 B |
| 02/06/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.05 | 2.67 M | $2.26 B |
| 02/05/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.08 | 3.34 M | $2.28 B |
| 02/04/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 5.07 M | $2.28 B |
| 02/03/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $0.98 | 5.41 M | $2.19 B |
| 01/31/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.02 | 3.78 M | $2.15 B |
| 01/30/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 3.23 M | $2.19 B |
| 01/29/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 3.51 M | $2.11 B |
| 01/28/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 3.98 M | $2.15 B |
| 01/27/2025 | $1.03 | $1.03 (0%) | $1.12 | $1.01 | 5.91 M | $2.17 B |
| 01/24/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.02 | 5.10 M | $2.19 B |
| 01/23/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.99 | 3.51 M | $2.15 B |
| 01/22/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.02 | 10.27 M | $2.19 B |
| 01/21/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.04 | 6.57 M | $2.32 B |
| 01/17/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.05 | 4.54 M | $2.30 B |
| 01/16/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.02 | 11.09 M | $2.30 B |
| 01/15/2025 | $1.15 | $1.22 (6.09%) | $1.24 | $1.15 | 9.13 M | $2.57 B |
| 01/14/2025 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.11 | 5.42 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 |
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.
