5 DAY PERFORMANCE
+19.06%
1 MONTH PERFORMANCE
+12.51%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
+76.98%
YEAR-TO-DATE PERFORMANCE
+95.58%
1 YEAR PERFORMANCE
+65.89%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.21 | $0.20 (-2.54%) | $0.21 | $0.20 | 629.85 K | $1.18 B |
| 12/05/2025 | $0.23 | $0.22 (-2.08%) | $0.23 | $0.22 | 310.18 K | $1.27 B |
| 12/04/2025 | $0.22 | $0.23 (1.43%) | $0.23 | $0.22 | 286.74 K | $1.34 B |
| 12/03/2025 | $0.21 | $0.22 (8.37%) | $0.23 | $0.21 | 284.30 K | $1.23 B |
| 12/02/2025 | $0.23 | $0.22 (-2.59%) | $0.23 | $0.22 | 227.98 K | $1.26 B |
| 12/01/2025 | $0.23 | $0.23 (-1.18%) | $0.23 | $0.22 | 315.34 K | $1.27 B |
| 11/28/2025 | $0.23 | $0.23 (-0.43%) | $0.24 | $0.22 | 704.42 K | $1.18 B |
| 11/26/2025 | $0.22 | $0.23 (4.41%) | $0.24 | $0.22 | 1.07 M | $1.21 B |
| 11/25/2025 | $0.24 | $0.24 (-0.63%) | $0.26 | $0.23 | 25.12 M | $1.22 B |
| 11/24/2025 | $0.21 | $0.22 (2.07%) | $0.23 | $0.21 | 417.80 K | $1.21 B |
| 11/21/2025 | $0.22 | $0.22 (0.55%) | $0.22 | $0.21 | 545.91 K | $1.29 B |
| 11/20/2025 | $0.22 | $0.23 (3.38%) | $0.24 | $0.21 | 7.26 M | $1.15 B |
| 11/19/2025 | $0.23 | $0.20 (-13.79%) | $0.24 | $0.20 | 12.38 M | $1.16 B |
| 11/18/2025 | $0.23 | $0.21 (-10.74%) | $0.23 | $0.20 | 316.23 K | $1.20 B |
| 11/17/2025 | $0.20 | $0.20 (0.85%) | $0.21 | $0.20 | 220.61 K | $1.15 B |
| 11/14/2025 | $0.21 | $0.21 (-0.62%) | $0.23 | $0.20 | 468.10 K | $1.11 B |
| 11/13/2025 | $0.20 | $0.23 (11.98%) | $0.24 | $0.20 | 252.50 K | $1.32 B |
| 11/12/2025 | $0.24 | $0.24 (-2.01%) | $0.24 | $0.21 | 552.93 K | $1.43 B |
| 11/11/2025 | $0.26 | $0.24 (-4.51%) | $0.26 | $0.24 | 193.64 K | $1.68 B |
| 11/10/2025 | $0.24 | $0.24 (-0.92%) | $0.25 | $0.23 | 127.03 K | $1.62 B |
| 11/07/2025 | $0.29 | $0.24 (-15.82%) | $0.29 | $0.23 | 146.82 K | $1.59 B |
| 11/06/2025 | $0.24 | $0.24 (2.06%) | $0.25 | $0.23 | 148.14 K | $1.61 B |
| 11/05/2025 | $0.23 | $0.24 (2%) | $0.25 | $0.22 | 298.50 K | $1.69 B |
| 11/04/2025 | $0.24 | $0.23 (-3.62%) | $0.24 | $0.22 | 242.90 K | $1.51 B |
| 11/03/2025 | $0.26 | $0.24 (-8.6%) | $0.26 | $0.22 | 441.20 K | $1.71 B |
| 10/31/2025 | $0.30 | $0.26 (-12.83%) | $0.30 | $0.26 | 327.00 K | $1.79 B |
| 10/30/2025 | $0.27 | $0.28 (2.63%) | $0.28 | $0.25 | 1.24 M | $1.79 B |
| 10/29/2025 | $0.28 | $0.26 (-5.5%) | $0.28 | $0.26 | 352.00 K | $1.84 B |
| 10/28/2025 | $0.28 | $0.27 (-1.89%) | $0.30 | $0.27 | 535.40 K | $1.85 B |
| 10/27/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 390.40 K | $1.86 B |
| 10/24/2025 | $0.28 | $0.28 (-0.21%) | $0.28 | $0.27 | 577.40 K | $1.84 B |
| 10/23/2025 | $0.28 | $0.28 (-0.25%) | $0.29 | $0.27 | 1.89 M | $1.80 B |
| 10/22/2025 | $0.29 | $0.30 (2.92%) | $0.33 | $0.27 | 5.74 M | $1.77 B |
| 10/21/2025 | $0.34 | $0.26 (-23.29%) | $0.35 | $0.23 | 3.13 M | $1.80 B |
| 10/20/2025 | $0.25 | $0.24 (-4.2%) | $0.27 | $0.24 | 977.60 K | $1.79 B |
| 10/17/2025 | $0.26 | $0.29 (13.02%) | $0.29 | $0.24 | 1.23 M | $1.87 B |
| 10/16/2025 | $0.34 | $0.31 (-7.41%) | $0.48 | $0.30 | 43.79 M | $1.93 B |
| 10/15/2025 | $0.20 | $0.20 (4.56%) | $0.22 | $0.20 | 402.50 K | $1.92 B |
| 10/14/2025 | $0.20 | $0.20 (-2.69%) | $0.21 | $0.20 | 255.40 K | $1.85 B |
| 10/13/2025 | $0.22 | $0.20 (-6.76%) | $0.22 | $0.20 | 328.72 K | $1.87 B |
| 10/10/2025 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.21 | 396.40 K | $1.85 B |
| 10/09/2025 | $0.24 | $0.21 (-13.73%) | $0.26 | $0.17 | 1.17 M | $1.93 B |
| 10/08/2025 | $0.26 | $0.27 (2.28%) | $0.27 | $0.24 | 281.42 K | $1.96 B |
| 10/07/2025 | $0.25 | $0.26 (2.83%) | $0.26 | $0.25 | 113.16 K | $1.92 B |
| 10/06/2025 | $0.27 | $0.26 (-3.06%) | $0.29 | $0.25 | 483.24 K | $2.03 B |
| 10/03/2025 | $0.27 | $0.27 (-0.04%) | $0.28 | $0.26 | 131.86 K | $2.03 B |
| 10/02/2025 | $0.29 | $0.27 (-5.14%) | $0.29 | $0.26 | 169.15 K | $2.01 B |
| 10/01/2025 | $0.26 | $0.27 (1.85%) | $0.28 | $0.26 | 115.23 K | $1.96 B |
| 09/30/2025 | $0.27 | $0.26 (-2.02%) | $0.28 | $0.25 | 339.41 K | $1.99 B |
| 09/29/2025 | $0.32 | $0.27 (-14.25%) | $0.32 | $0.27 | 171.20 K | $2.03 B |
| 09/26/2025 | $0.35 | $0.29 (-17.19%) | $0.35 | $0.28 | 244.41 K | $2.02 B |
| 09/25/2025 | $0.28 | $0.27 (-0.83%) | $0.31 | $0.27 | 257.30 K | $2.05 B |
| 09/24/2025 | $0.29 | $0.29 (-0.55%) | $0.31 | $0.29 | 161.24 K | $2.08 B |
| 09/23/2025 | $0.29 | $0.30 (2.11%) | $0.31 | $0.29 | 140.37 K | $2.07 B |
| 09/22/2025 | $0.28 | $0.30 (5.96%) | $0.31 | $0.28 | 200.42 K | $2.11 B |
| 09/19/2025 | $0.30 | $0.30 (-0.6%) | $0.31 | $0.29 | 270.93 K | $2.09 B |
| 09/18/2025 | $0.32 | $0.30 (-4.97%) | $0.32 | $0.29 | 254.34 K | $2.11 B |
| 09/17/2025 | $0.32 | $0.31 (-3.69%) | $0.33 | $0.31 | 283.56 K | $2.08 B |
| 09/16/2025 | $0.35 | $0.33 (-6.41%) | $0.35 | $0.32 | 277.75 K | $2.06 B |
| 09/15/2025 | $0.30 | $0.33 (10.11%) | $0.35 | $0.30 | 474.54 K | $2.04 B |
| 09/12/2025 | $0.32 | $0.32 (-0.37%) | $0.34 | $0.32 | 356.55 K | $1.99 B |
| 09/11/2025 | $0.31 | $0.33 (6.45%) | $0.35 | $0.31 | 488.48 K | $2.04 B |
| 09/10/2025 | $0.28 | $0.32 (15.73%) | $0.32 | $0.28 | 882.76 K | $2.02 B |
| 09/09/2025 | $0.31 | $0.29 (-5.44%) | $0.31 | $0.29 | 946.50 K | $2.13 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.
