5 DAY PERFORMANCE
-12.19%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
-29.09%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-49.50%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.07 | $19.43 (1.89%) | $19.95 | $19.07 | 80.55 K | $1.79 B |
| 05/05/2026 | $19.15 | $19.07 (-0.42%) | $19.63 | $18.82 | 67.70 K | $1.76 B |
| 05/04/2026 | $18.34 | $19.15 (4.42%) | $19.38 | $18.34 | 54.42 K | $1.77 B |
| 05/01/2026 | $18.54 | $18.46 (-0.43%) | $18.69 | $18.10 | 20.60 K | $1.71 B |
| 04/30/2026 | $17.88 | $18.49 (3.41%) | $18.52 | $17.62 | 28.72 K | $1.71 B |
| 04/29/2026 | $17.59 | $17.90 (1.76%) | $18.02 | $17.40 | 60.23 K | $1.66 B |
| 04/28/2026 | $17.50 | $18.06 (3.2%) | $18.13 | $17.15 | 36.10 K | $1.67 B |
| 04/27/2026 | $17.80 | $17.79 (-0.06%) | $18.33 | $17.63 | 63.23 K | $1.65 B |
| 04/24/2026 | $17.69 | $17.92 (1.3%) | $18.05 | $17.06 | 51.44 K | $1.66 B |
| 04/23/2026 | $18.46 | $17.69 (-4.17%) | $18.75 | $17.46 | 76.38 K | $1.64 B |
| 04/22/2026 | $18.54 | $18.11 (-2.32%) | $18.75 | $17.79 | 68.80 K | $1.68 B |
| 04/21/2026 | $18.63 | $18.02 (-3.27%) | $18.72 | $17.95 | 55.25 K | $1.67 B |
| 04/20/2026 | $18.10 | $18.97 (4.81%) | $19.14 | $17.50 | 124.58 K | $1.75 B |
| 04/17/2026 | $21.00 | $18.06 (-14%) | $21.00 | $17.80 | 158.42 K | $1.67 B |
| 04/16/2026 | $21.08 | $20.50 (-2.75%) | $21.11 | $20.00 | 135.73 K | $1.90 B |
| 04/15/2026 | $20.57 | $21.04 (2.28%) | $21.96 | $20.49 | 116.21 K | $1.48 B |
| 04/14/2026 | $20.42 | $20.83 (2.01%) | $21.22 | $20.27 | 90.00 K | $1.47 B |
| 04/13/2026 | $20.26 | $20.40 (0.69%) | $20.76 | $19.70 | 154.90 K | $1.44 B |
| 04/10/2026 | $20.75 | $20.33 (-2.02%) | $21.19 | $20.16 | 120.44 K | $1.43 B |
| 04/09/2026 | $20.62 | $20.74 (0.58%) | $20.90 | $19.62 | 138.17 K | $1.46 B |
| 04/08/2026 | $20.84 | $20.62 (-1.06%) | $21.09 | $20.16 | 105.16 K | $1.45 B |
| 04/07/2026 | $19.75 | $20.32 (2.89%) | $20.45 | $19.43 | 91.90 K | $1.43 B |
| 04/06/2026 | $19.50 | $19.83 (1.69%) | $20.09 | $18.49 | 46.14 K | $1.40 B |
| 04/02/2026 | $18.15 | $19.93 (9.81%) | $20.05 | $18.01 | 122.00 K | $1.40 B |
| 04/01/2026 | $18.45 | $18.51 (0.33%) | $18.95 | $18.12 | 53.07 K | $1.30 B |
| 03/31/2026 | $17.07 | $18.42 (7.91%) | $18.49 | $16.99 | 131.76 K | $1.30 B |
| 03/30/2026 | $17.29 | $17.07 (-1.27%) | $17.47 | $16.80 | 81.16 K | $1.20 B |
| 03/27/2026 | $17.00 | $17.10 (0.59%) | $17.25 | $16.59 | 89.51 K | $1.21 B |
| 03/26/2026 | $16.80 | $17.07 (1.61%) | $17.48 | $16.69 | 95.30 K | $1.20 B |
| 03/25/2026 | $17.66 | $17.05 (-3.45%) | $18.14 | $16.83 | 124.38 K | $1.20 B |
| 03/24/2026 | $17.16 | $17.70 (3.15%) | $17.70 | $16.80 | 93.51 K | $1.25 B |
| 03/23/2026 | $16.62 | $17.46 (5.05%) | $17.60 | $16.54 | 96.57 K | $1.23 B |
| 03/20/2026 | $17.18 | $16.53 (-3.78%) | $17.18 | $16.38 | 194.56 K | $1.17 B |
| 03/19/2026 | $16.84 | $17.05 (1.25%) | $17.39 | $16.36 | 127.16 K | $1.20 B |
| 03/18/2026 | $17.10 | $17.13 (0.18%) | $17.61 | $16.74 | 93.50 K | $1.21 B |
| 03/17/2026 | $17.00 | $17.31 (1.82%) | $17.51 | $16.63 | 89.48 K | $1.22 B |
| 03/16/2026 | $16.45 | $17.03 (3.53%) | $17.41 | $16.45 | 93.49 K | $1.20 B |
| 03/13/2026 | $16.67 | $16.37 (-1.8%) | $16.90 | $16.14 | 177.11 K | $1.15 B |
| 03/12/2026 | $16.28 | $16.67 (2.4%) | $17.38 | $16.20 | 297.50 K | $1.18 B |
| 03/11/2026 | $17.26 | $16.21 (-6.08%) | $17.29 | $16.14 | 250.31 K | $1.14 B |
| 03/10/2026 | $16.59 | $17.03 (2.65%) | $17.43 | $15.90 | 246.34 K | $1.20 B |
| 03/09/2026 | $16.31 | $16.21 (-0.61%) | $16.56 | $14.79 | 286.42 K | $1.14 B |
| 03/06/2026 | $16.70 | $16.56 (-0.84%) | $16.79 | $15.26 | 755.28 K | $1.17 B |
| 03/05/2026 | $17.71 | $16.41 (-7.34%) | $18.30 | $16.27 | 382.09 K | $1.16 B |
| 03/04/2026 | $18.36 | $18.11 (-1.36%) | $18.85 | $17.71 | 140.56 K | $1.28 B |
| 03/03/2026 | $20.50 | $18.36 (-10.44%) | $20.50 | $17.51 | 173.33 K | $1.29 B |
| 03/02/2026 | $21.76 | $21.08 (-3.13%) | $22.59 | $20.86 | 273.81 K | $1.49 B |
| 02/27/2026 | $18.68 | $23.28 (24.63%) | $23.49 | $18.50 | 687.00 K | $1.64 B |
| 02/26/2026 | $19.29 | $19.33 (0.21%) | $20.00 | $18.90 | 118.15 K | $1.36 B |
| 02/25/2026 | $19.77 | $19.70 (-0.35%) | $19.95 | $18.20 | 195.12 K | $1.39 B |
| 02/24/2026 | $17.94 | $19.26 (7.36%) | $19.85 | $17.94 | 555.18 K | $1.36 B |
| 02/23/2026 | $16.88 | $18.10 (7.23%) | $18.33 | $16.36 | 241.29 K | $1.28 B |
| 02/20/2026 | $17.24 | $17.22 (-0.12%) | $18.34 | $16.78 | 125.64 K | $1.21 B |
| 02/19/2026 | $16.10 | $17.73 (10.12%) | $17.75 | $15.84 | 124.38 K | $1.25 B |
| 02/18/2026 | $17.01 | $16.36 (-3.82%) | $17.33 | $16.23 | 119.06 K | $1.15 B |
| 02/17/2026 | $18.26 | $16.81 (-7.94%) | $18.37 | $16.56 | 110.08 K | $1.19 B |
| 02/13/2026 | $18.00 | $18.44 (2.44%) | $18.99 | $18.00 | 87.13 K | $1.30 B |
| 02/12/2026 | $18.57 | $17.92 (-3.5%) | $18.95 | $17.65 | 204.62 K | $1.26 B |
| 02/11/2026 | $18.70 | $19.03 (1.76%) | $19.33 | $18.70 | 140.42 K | $1.34 B |
| 02/10/2026 | $18.92 | $18.66 (-1.37%) | $19.15 | $18.19 | 158.74 K | $1.32 B |
| 02/09/2026 | $19.14 | $19.11 (-0.16%) | $20.72 | $17.54 | 374.99 K | $1.35 B |
| 02/06/2026 | $14.61 | $19.42 (32.92%) | $19.50 | $14.61 | 1.49 M | $1.37 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.
