5 DAY PERFORMANCE
+122.05%
1 MONTH PERFORMANCE
+21.61%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-45.42%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
