5 DAY PERFORMANCE
+65.81%
1 MONTH PERFORMANCE
+27.58%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-8.36%
1 YEAR PERFORMANCE
-12.53%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.63 | $0.60 (-4.02%) | $0.64 | $0.60 | 1.94 M | $1.27 B |
| 12/04/2025 | $0.57 | $0.63 (10.3%) | $0.65 | $0.57 | 4.32 M | $1.34 B |
| 12/03/2025 | $0.59 | $0.58 (-1.56%) | $0.59 | $0.57 | 1.78 M | $1.23 B |
| 12/02/2025 | $0.59 | $0.60 (0.13%) | $0.61 | $0.59 | 1.78 M | $1.26 B |
| 12/01/2025 | $0.56 | $0.60 (7.66%) | $0.63 | $0.56 | 5.55 M | $1.27 B |
| 11/28/2025 | $0.57 | $0.56 (-2.39%) | $0.58 | $0.55 | 2.88 M | $1.18 B |
| 11/26/2025 | $0.58 | $0.57 (-1.59%) | $0.58 | $0.55 | 4.03 M | $1.21 B |
| 11/25/2025 | $0.56 | $0.57 (2%) | $0.57 | $0.54 | 4.10 M | $1.22 B |
| 11/24/2025 | $0.61 | $0.57 (-6.56%) | $0.63 | $0.57 | 4.29 M | $1.21 B |
| 11/21/2025 | $0.55 | $0.61 (11.53%) | $0.62 | $0.54 | 6.34 M | $1.29 B |
| 11/20/2025 | $0.55 | $0.54 (-1.52%) | $0.59 | $0.54 | 6.35 M | $1.15 B |
| 11/19/2025 | $0.57 | $0.55 (-4.04%) | $0.58 | $0.54 | 5.76 M | $1.16 B |
| 11/18/2025 | $0.54 | $0.57 (4.99%) | $0.58 | $0.51 | 7.68 M | $1.20 B |
| 11/17/2025 | $0.55 | $0.55 (-0.78%) | $0.55 | $0.50 | 18.87 M | $1.15 B |
| 11/14/2025 | $0.61 | $0.52 (-14.25%) | $0.62 | $0.52 | 23.30 M | $1.11 B |
| 11/13/2025 | $0.68 | $0.63 (-7.2%) | $0.69 | $0.62 | 11.44 M | $1.32 B |
| 11/12/2025 | $0.74 | $0.67 (-8.93%) | $0.75 | $0.63 | 25.45 M | $1.43 B |
| 11/11/2025 | $0.78 | $0.80 (2.08%) | $0.81 | $0.78 | 3.39 M | $1.68 B |
| 11/10/2025 | $0.77 | $0.77 (0.07%) | $0.81 | $0.76 | 3.31 M | $1.62 B |
| 11/07/2025 | $0.76 | $0.75 (-0.11%) | $0.76 | $0.72 | 3.77 M | $1.59 B |
| 11/06/2025 | $0.80 | $0.76 (-4.75%) | $0.81 | $0.75 | 4.09 M | $1.61 B |
| 11/05/2025 | $0.74 | $0.80 (7.8%) | $0.81 | $0.74 | 8.74 M | $1.69 B |
| 11/04/2025 | $0.79 | $0.71 (-9.65%) | $0.79 | $0.70 | 15.50 M | $1.51 B |
| 11/03/2025 | $0.83 | $0.81 (-3.13%) | $0.83 | $0.75 | 7.94 M | $1.71 B |
| 10/31/2025 | $0.85 | $0.84 (-0.01%) | $0.85 | $0.83 | 2.41 M | $1.79 B |
| 10/30/2025 | $0.86 | $0.85 (-1.6%) | $0.87 | $0.84 | 2.11 M | $1.79 B |
| 10/29/2025 | $0.87 | $0.87 (-0.17%) | $0.88 | $0.86 | 2.31 M | $1.84 B |
| 10/28/2025 | $0.88 | $0.88 (-0.47%) | $0.88 | $0.86 | 2.43 M | $1.85 B |
| 10/27/2025 | $0.87 | $0.88 (1.3%) | $0.90 | $0.87 | 3.04 M | $1.86 B |
| 10/24/2025 | $0.86 | $0.87 (1.46%) | $0.87 | $0.83 | 4.18 M | $1.84 B |
| 10/23/2025 | $0.85 | $0.85 (0.41%) | $0.87 | $0.85 | 4.89 M | $1.80 B |
| 10/22/2025 | $0.85 | $0.84 (-1.67%) | $0.86 | $0.82 | 3.39 M | $1.77 B |
| 10/21/2025 | $0.85 | $0.85 (0.12%) | $0.86 | $0.83 | 2.74 M | $1.80 B |
| 10/20/2025 | $0.88 | $0.85 (-4.23%) | $0.89 | $0.84 | 5.09 M | $1.79 B |
| 10/17/2025 | $0.90 | $0.88 (-1.73%) | $0.91 | $0.87 | 2.93 M | $1.87 B |
| 10/16/2025 | $0.94 | $0.91 (-2.39%) | $0.97 | $0.91 | 4.25 M | $1.93 B |
| 10/15/2025 | $0.88 | $0.91 (3.53%) | $0.91 | $0.88 | 2.36 M | $1.92 B |
| 10/14/2025 | $0.88 | $0.87 (-0.64%) | $0.89 | $0.87 | 2.52 M | $1.85 B |
| 10/13/2025 | $0.89 | $0.88 (-0.64%) | $0.91 | $0.88 | 2.46 M | $1.87 B |
| 10/10/2025 | $0.93 | $0.88 (-5.86%) | $0.93 | $0.87 | 4.11 M | $1.85 B |
| 10/09/2025 | $0.95 | $0.91 (-3.5%) | $0.95 | $0.90 | 3.46 M | $1.93 B |
| 10/08/2025 | $0.93 | $0.93 (0.37%) | $0.93 | $0.91 | 3.39 M | $1.96 B |
| 10/07/2025 | $0.96 | $0.91 (-5.49%) | $0.96 | $0.91 | 4.94 M | $1.92 B |
| 10/06/2025 | $0.97 | $0.96 (-1.29%) | $0.98 | $0.95 | 2.95 M | $2.03 B |
| 10/03/2025 | $0.95 | $0.96 (1.28%) | $0.97 | $0.94 | 3.23 M | $2.03 B |
| 10/02/2025 | $0.94 | $0.95 (1.21%) | $0.96 | $0.94 | 2.09 M | $2.01 B |
| 10/01/2025 | $0.94 | $0.93 (-1.39%) | $0.95 | $0.92 | 3.24 M | $1.96 B |
| 09/30/2025 | $0.96 | $0.94 (-1.67%) | $0.96 | $0.94 | 2.18 M | $1.99 B |
| 09/29/2025 | $0.96 | $0.96 (-0.19%) | $0.97 | $0.96 | 1.44 M | $2.03 B |
| 09/26/2025 | $0.98 | $0.96 (-2.27%) | $0.98 | $0.95 | 1.96 M | $2.02 B |
| 09/25/2025 | $0.99 | $0.97 (-1.6%) | $0.99 | $0.97 | 1.56 M | $2.05 B |
| 09/24/2025 | $1.00 | $0.99 (-1.07%) | $1.01 | $0.98 | 1.97 M | $2.08 B |
| 09/23/2025 | $1.00 | $0.98 (-1.96%) | $1.02 | $0.98 | 2.97 M | $2.07 B |
| 09/22/2025 | $0.99 | $1.00 (1.44%) | $1.01 | $0.95 | 3.11 M | $2.11 B |
| 09/19/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.99 | 3.31 M | $2.09 B |
| 09/18/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 2.57 M | $2.11 B |
| 09/17/2025 | $0.98 | $0.99 (0.92%) | $1.02 | $0.97 | 3.58 M | $2.08 B |
| 09/16/2025 | $0.98 | $0.97 (-0.57%) | $1.00 | $0.96 | 2.74 M | $2.06 B |
| 09/15/2025 | $0.94 | $0.97 (2.67%) | $0.98 | $0.94 | 2.49 M | $2.04 B |
| 09/12/2025 | $0.98 | $0.94 (-3.78%) | $0.99 | $0.93 | 5.47 M | $1.99 B |
| 09/11/2025 | $0.96 | $0.97 (0.05%) | $1.00 | $0.96 | 4.59 M | $2.04 B |
| 09/10/2025 | $1.00 | $0.96 (-4.45%) | $1.01 | $0.96 | 10.35 M | $2.02 B |
| 09/09/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.98 | 4.83 M | $2.13 B |
| 09/08/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $0.97 | 6.43 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.
