5 DAY PERFORMANCE
+12.57%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-18.54%
6 MONTH PERFORMANCE
-16.53%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-49.03%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.50 | $13.90 (-4.17%) | $14.66 | $13.76 | 113.85 K | $1.29 B |
| 08/05/2026 | $14.65 | $14.73 (0.55%) | $14.77 | $13.81 | 109.80 K | $1.36 B |
| 08/04/2026 | $14.60 | $14.63 (0.21%) | $14.91 | $14.37 | 49.92 K | $1.35 B |
| 08/03/2026 | $14.39 | $14.54 (1.04%) | $15.01 | $14.16 | 114.73 K | $1.35 B |
| 07/31/2026 | $14.28 | $14.40 (0.84%) | $14.88 | $13.62 | 114.78 K | $1.33 B |
| 07/30/2026 | $13.66 | $14.18 (3.81%) | $14.23 | $13.60 | 183.94 K | $1.31 B |
| 07/29/2026 | $13.96 | $13.59 (-2.65%) | $14.20 | $12.87 | 230.06 K | $1.26 B |
| 07/28/2026 | $13.80 | $13.98 (1.3%) | $14.83 | $13.76 | 239.62 K | $1.29 B |
| 07/27/2026 | $13.82 | $14.05 (1.66%) | $14.56 | $13.74 | 133.22 K | $1.30 B |
| 07/24/2026 | $15.06 | $13.68 (-9.16%) | $15.06 | $13.26 | 155.50 K | $1.27 B |
| 07/23/2026 | $14.04 | $15.03 (7.05%) | $15.15 | $13.60 | 227.36 K | $1.39 B |
| 07/22/2026 | $14.85 | $14.28 (-3.84%) | $15.19 | $14.14 | 165.00 K | $1.32 B |
| 07/21/2026 | $15.47 | $14.98 (-3.17%) | $15.95 | $14.75 | 210.08 K | $1.39 B |
| 07/20/2026 | $14.90 | $15.54 (4.3%) | $15.69 | $14.51 | 122.20 K | $1.44 B |
| 07/17/2026 | $15.08 | $14.90 (-1.19%) | $15.34 | $14.20 | 250.45 K | $1.38 B |
| 07/16/2026 | $15.03 | $15.14 (0.73%) | $15.73 | $15.00 | 98.03 K | $1.40 B |
| 07/15/2026 | $15.75 | $15.04 (-4.51%) | $15.97 | $14.72 | 224.43 K | $1.39 B |
| 07/14/2026 | $18.05 | $15.31 (-15.18%) | $18.36 | $15.11 | 380.02 K | $1.42 B |
| 07/13/2026 | $18.38 | $18.01 (-2.01%) | $19.10 | $17.97 | 78.54 K | $1.67 B |
| 07/10/2026 | $18.00 | $18.70 (3.89%) | $18.91 | $17.86 | 84.60 K | $1.73 B |
| 07/09/2026 | $18.92 | $17.96 (-5.07%) | $18.92 | $17.66 | 90.11 K | $1.66 B |
| 07/08/2026 | $19.00 | $18.92 (-0.42%) | $19.29 | $18.30 | 63.41 K | $1.75 B |
| 07/07/2026 | $20.44 | $19.23 (-5.92%) | $20.44 | $19.18 | 57.41 K | $1.78 B |
| 07/06/2026 | $20.44 | $20.36 (-0.39%) | $20.55 | $20.00 | 71.87 K | $1.88 B |
| 07/02/2026 | $20.77 | $20.44 (-1.59%) | $20.96 | $20.00 | 136.11 K | $1.89 B |
| 07/01/2026 | $18.68 | $20.33 (8.83%) | $20.79 | $18.68 | 142.00 K | $1.88 B |
| 06/30/2026 | $17.52 | $18.78 (7.19%) | $19.10 | $17.21 | 232.15 K | $1.74 B |
| 06/29/2026 | $17.31 | $17.55 (1.39%) | $17.57 | $16.51 | 164.64 K | $1.62 B |
| 06/26/2026 | $18.44 | $17.43 (-5.48%) | $19.60 | $16.93 | 237.52 K | $1.61 B |
| 06/25/2026 | $19.88 | $18.97 (-4.58%) | $20.25 | $17.44 | 271.22 K | $1.75 B |
| 06/24/2026 | $19.89 | $20.17 (1.41%) | $20.49 | $18.78 | 166.49 K | $1.87 B |
| 06/23/2026 | $19.70 | $20.05 (1.78%) | $20.05 | $19.50 | 63.66 K | $1.85 B |
| 06/22/2026 | $19.83 | $19.97 (0.71%) | $20.60 | $19.48 | 114.80 K | $1.85 B |
| 06/18/2026 | $20.50 | $20.07 (-2.1%) | $20.50 | $18.92 | 398.94 K | $1.86 B |
| 06/17/2026 | $20.45 | $20.50 (0.24%) | $21.22 | $20.40 | 75.10 K | $1.90 B |
| 06/16/2026 | $20.50 | $20.45 (-0.24%) | $20.64 | $19.69 | 62.60 K | $1.89 B |
| 06/15/2026 | $19.36 | $20.75 (7.18%) | $20.76 | $19.36 | 98.82 K | $1.92 B |
| 06/12/2026 | $19.76 | $19.17 (-2.99%) | $20.24 | $19.02 | 76.85 K | $1.77 B |
| 06/11/2026 | $20.40 | $20.12 (-1.37%) | $20.51 | $19.73 | 63.80 K | $1.86 B |
| 06/10/2026 | $19.40 | $20.24 (4.33%) | $20.49 | $19.29 | 93.90 K | $1.87 B |
| 06/09/2026 | $19.65 | $19.62 (-0.15%) | $19.98 | $19.11 | 49.10 K | $1.81 B |
| 06/08/2026 | $18.89 | $19.65 (4.02%) | $19.92 | $18.86 | 69.20 K | $1.82 B |
| 06/05/2026 | $19.41 | $18.90 (-2.63%) | $19.41 | $18.48 | 86.11 K | $1.75 B |
| 06/04/2026 | $19.95 | $19.41 (-2.71%) | $19.95 | $19.16 | 75.66 K | $1.80 B |
| 06/03/2026 | $19.05 | $18.87 (-0.94%) | $19.19 | $18.29 | 114.05 K | $1.75 B |
| 06/02/2026 | $19.14 | $19.43 (1.52%) | $20.05 | $18.49 | 194.78 K | $1.80 B |
| 06/01/2026 | $22.64 | $19.13 (-15.5%) | $22.64 | $19.03 | 316.85 K | $1.77 B |
| 05/29/2026 | $23.28 | $23.08 (-0.86%) | $23.75 | $22.48 | 1.02 M | $2.13 B |
| 05/28/2026 | $22.26 | $23.17 (4.09%) | $23.30 | $21.11 | 169.24 K | $2.14 B |
| 05/27/2026 | $22.04 | $22.51 (2.13%) | $22.81 | $21.11 | 188.30 K | $2.08 B |
| 05/26/2026 | $22.13 | $22.11 (-0.09%) | $22.85 | $21.67 | 135.60 K | $2.05 B |
| 05/22/2026 | $21.50 | $22.25 (3.49%) | $23.12 | $21.50 | 116.81 K | $2.06 B |
| 05/21/2026 | $22.02 | $21.50 (-2.36%) | $22.43 | $21.27 | 58.20 K | $1.99 B |
| 05/20/2026 | $21.75 | $22.02 (1.24%) | $22.46 | $21.06 | 123.00 K | $2.04 B |
| 05/19/2026 | $21.29 | $21.60 (1.46%) | $21.87 | $20.46 | 68.30 K | $2.00 B |
| 05/18/2026 | $21.63 | $21.90 (1.25%) | $21.97 | $21.03 | 64.89 K | $2.03 B |
| 05/15/2026 | $20.28 | $21.85 (7.74%) | $22.08 | $20.28 | 104.40 K | $2.02 B |
| 05/14/2026 | $22.06 | $20.87 (-5.39%) | $22.06 | $20.86 | 95.25 K | $1.93 B |
| 05/13/2026 | $21.10 | $22.27 (5.55%) | $23.28 | $20.53 | 237.70 K | $2.06 B |
| 05/12/2026 | $21.20 | $21.12 (-0.38%) | $21.32 | $20.14 | 82.38 K | $1.95 B |
| 05/11/2026 | $21.09 | $21.46 (1.75%) | $21.58 | $20.59 | 103.93 K | $1.99 B |
| 05/08/2026 | $19.88 | $21.48 (8.05%) | $21.52 | $19.82 | 174.43 K | $1.99 B |
| 05/07/2026 | $17.00 | $19.90 (17.06%) | $20.52 | $16.85 | 157.41 K | $1.84 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.
