5 DAY PERFORMANCE
+17.07%
1 MONTH PERFORMANCE
+23.71%
3 MONTH PERFORMANCE
+51.90%
6 MONTH PERFORMANCE
-22.53%
YEAR-TO-DATE PERFORMANCE
+73.91%
1 YEAR PERFORMANCE
+27.12%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.19 | $0.19 (2%) | $0.20 | $0.19 | 27,411 | $2.42 B |
| 03/11/2025 | $0.19 | $0.19 (0.05%) | $0.19 | $0.19 | 116,956 | $2.55 B |
| 03/10/2025 | $0.20 | $0.19 (-5.1%) | $0.21 | $0.18 | 161,375 | $2.36 B |
| 03/07/2025 | $0.20 | $0.21 (2.5%) | $0.22 | $0.20 | 370,573 | $2.41 B |
| 03/06/2025 | $0.20 | $0.19 (-5.15%) | $0.20 | $0.19 | 23,744 | $2.36 B |
| 03/05/2025 | $0.20 | $0.20 (-2.5%) | $0.20 | $0.19 | 20,200 | $2.43 B |
| 03/04/2025 | $0.18 | $0.20 (8.42%) | $0.20 | $0.18 | 114,732 | $2.28 B |
| 03/03/2025 | $0.21 | $0.19 (-9.05%) | $0.22 | $0.19 | 86,290 | $2.26 B |
| 02/28/2025 | $0.20 | $0.19 (-4.43%) | $0.20 | $0.18 | 40,732 | $2.30 B |
| 02/27/2025 | $0.19 | $0.19 (-1.26%) | $0.20 | $0.19 | 40,164 | $2.34 B |
| 02/26/2025 | $0.19 | $0.20 (2.74%) | $0.21 | $0.19 | 67,589 | $2.34 B |
| 02/25/2025 | $0.19 | $0.19 (1.84%) | $0.20 | $0.18 | 88,834 | $2.26 B |
| 02/24/2025 | $0.19 | $0.19 (-1.71%) | $0.19 | $0.18 | 93,042 | $2.32 B |
| 02/21/2025 | $0.20 | $0.19 (-3%) | $0.21 | $0.19 | 50,105 | $2.32 B |
| 02/20/2025 | $0.21 | $0.20 (-2.86%) | $0.21 | $0.20 | 72,523 | $2.47 B |
| 02/19/2025 | $0.20 | $0.20 (2.41%) | $0.21 | $0.20 | 34,758 | $2.32 B |
| 02/18/2025 | $0.21 | $0.21 (2.24%) | $0.22 | $0.20 | 74,936 | $2.36 B |
| 02/14/2025 | $0.20 | $0.21 (3.76%) | $0.25 | $0.20 | 159,276 | $2.32 B |
| 02/13/2025 | $0.19 | $0.20 (3.63%) | $0.21 | $0.19 | 43,425 | $2.34 B |
| 02/12/2025 | $0.20 | $0.19 (-3%) | $0.20 | $0.19 | 37,885 | $2.30 B |
| 02/11/2025 | $0.21 | $0.20 (-5.84%) | $0.21 | $0.20 | 15,286 | $2.36 B |
| 02/10/2025 | $0.20 | $0.19 (-5.66%) | $0.22 | $0.18 | 60,938 | $2.36 B |
| 02/07/2025 | $0.21 | $0.20 (-5.81%) | $0.21 | $0.18 | 109,583 | $2.30 B |
| 02/06/2025 | $0.20 | $0.21 (7.42%) | $0.22 | $0.18 | 156,588 | $2.26 B |
| 02/05/2025 | $0.19 | $0.20 (1.98%) | $0.21 | $0.19 | 63,532 | $2.28 B |
| 02/04/2025 | $0.18 | $0.20 (8.64%) | $0.21 | $0.18 | 82,607 | $2.28 B |
| 02/03/2025 | $0.22 | $0.21 (-3.75%) | $0.22 | $0.20 | 111,707 | $2.19 B |
| 01/31/2025 | $0.21 | $0.22 (4.76%) | $0.23 | $0.21 | 93,872 | $2.15 B |
| 01/30/2025 | $0.22 | $0.22 (1.77%) | $0.22 | $0.21 | 68,178 | $2.19 B |
| 01/29/2025 | $0.22 | $0.22 (-2.18%) | $0.22 | $0.22 | 45,952 | $2.11 B |
| 01/28/2025 | $0.23 | $0.22 (-1.85%) | $0.23 | $0.21 | 75,425 | $2.15 B |
| 01/27/2025 | $0.24 | $0.23 (-4.76%) | $0.24 | $0.21 | 191,814 | $2.17 B |
| 01/24/2025 | $0.26 | $0.23 (-11.74%) | $0.26 | $0.22 | 107,882 | $2.19 B |
| 01/23/2025 | $0.28 | $0.22 (-21.21%) | $0.28 | $0.21 | 265,719 | $2.15 B |
| 01/22/2025 | $0.22 | $0.21 (-3.1%) | $0.22 | $0.21 | 112,920 | $2.19 B |
| 01/21/2025 | $0.21 | $0.23 (9.01%) | $0.23 | $0.21 | 162,690 | $2.32 B |
| 01/17/2025 | $0.23 | $0.23 (-0.04%) | $0.23 | $0.20 | 365,199 | $2.30 B |
| 01/16/2025 | $0.22 | $0.23 (1.72%) | $0.24 | $0.20 | 1.36 M | $2.30 B |
| 01/15/2025 | $0.21 | $0.23 (5.88%) | $0.24 | $0.21 | 173,768 | $2.57 B |
| 01/14/2025 | $0.21 | $0.23 (8.33%) | $0.24 | $0.21 | 151,848 | $2.45 B |
| 01/13/2025 | $0.22 | $0.21 (-2.85%) | $0.23 | $0.20 | 161,887 | $2.41 B |
| 01/10/2025 | $0.20 | $0.22 (9.86%) | $0.22 | $0.19 | 195,791 | $2.43 B |
| 01/08/2025 | $0.21 | $0.21 (-0.66%) | $0.22 | $0.18 | 321,202 | $2.34 B |
| 01/07/2025 | $0.22 | $0.23 (4.13%) | $0.26 | $0.22 | 408,048 | $2.32 B |
| 01/06/2025 | $0.25 | $0.24 (-5.94%) | $0.26 | $0.22 | 998,230 | $2.41 B |
| 01/03/2025 | $0.37 | $0.29 (-20.89%) | $0.44 | $0.23 | 16.03 M | $2.57 B |
| 01/02/2025 | $0.15 | $0.15 (5.19%) | $0.16 | $0.14 | 291,318 | $2.32 B |
| 12/31/2024 | $0.14 | $0.14 (-4.17%) | $0.16 | $0.12 | 338,267 | $2.22 B |
| 12/30/2024 | $0.14 | $0.14 (0.43%) | $0.15 | $0.14 | 74,489 | $2.26 B |
| 12/27/2024 | $0.14 | $0.14 (-0.63%) | $0.14 | $0.13 | 81,915 | $2.34 B |
| 12/26/2024 | $0.15 | $0.14 (-0.28%) | $0.15 | $0.14 | 149,608 | $2.28 B |
| 12/24/2024 | $0.14 | $0.14 (2.21%) | $0.15 | $0.14 | 81,927 | $2.30 B |
| 12/23/2024 | $0.14 | $0.15 (1.97%) | $0.15 | $0.14 | 130,416 | $2.28 B |
| 12/20/2024 | $0.14 | $0.14 (-0.92%) | $0.15 | $0.14 | 96,995 | $2.10 B |
| 12/19/2024 | $0.16 | $0.16 (-2.14%) | $0.16 | $0.14 | 77,780 | $1.98 B |
| 12/18/2024 | $0.15 | $0.15 (1.08%) | $0.16 | $0.14 | 89,463 | $1.81 B |
| 12/17/2024 | $0.17 | $0.15 (-14.59%) | $0.17 | $0.14 | 139,243 | $1.91 B |
| 12/16/2024 | $0.17 | $0.16 (-4.94%) | $0.18 | $0.14 | 155,941 | $2.04 B |
| 12/13/2024 | $0.17 | $0.16 (-3.83%) | $0.18 | $0.15 | 57,656 | $2.15 B |
| 12/12/2024 | $0.16 | $0.16 (1.02%) | $0.17 | $0.15 | 33,370 | $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.
