5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
-33.65%
3 MONTH PERFORMANCE
-57.22%
6 MONTH PERFORMANCE
-6.28%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
-13.81%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $4.32 | $4.25 (-1.62%) | $4.40 | $4.16 | 19.14 K | $26.94 B |
| 12/15/2025 | $4.29 | $4.17 (-2.8%) | $4.67 | $3.97 | 20.51 K | $28.42 B |
| 12/12/2025 | $3.86 | $4.30 (11.4%) | $4.34 | $3.86 | 26.52 K | $30.31 B |
| 12/11/2025 | $4.49 | $3.80 (-15.37%) | $4.50 | $3.80 | 33.77 K | $25.40 B |
| 12/10/2025 | $5.32 | $4.58 (-13.91%) | $5.51 | $4.27 | 162.60 K | $29.84 B |
| 12/09/2025 | $3.01 | $4.44 (47.51%) | $5.99 | $3.01 | 53.72 K | $38.68 B |
| 12/08/2025 | $6.30 | $6.00 (-4.76%) | $6.30 | $6.00 | 22.51 K | $35.34 B |
| 12/05/2025 | $6.90 | $6.60 (-4.35%) | $6.90 | $6.60 | 10.34 K | $38.07 B |
| 12/04/2025 | $6.60 | $6.90 (4.55%) | $6.90 | $6.60 | 9.56 K | $40.16 B |
| 12/03/2025 | $6.30 | $6.60 (4.76%) | $6.90 | $6.30 | 9.48 K | $36.80 B |
| 12/02/2025 | $6.90 | $6.60 (-4.35%) | $6.90 | $6.60 | 7.27 K | $37.75 B |
| 12/01/2025 | $6.90 | $6.90 (0%) | $6.90 | $6.60 | 10.51 K | $38.07 B |
| 11/28/2025 | $6.90 | $6.90 (0%) | $7.20 | $6.60 | 23.48 K | $35.28 B |
| 11/26/2025 | $6.60 | $6.90 (4.55%) | $7.20 | $6.60 | 35.73 K | $36.16 B |
| 11/25/2025 | $7.20 | $7.20 (0%) | $7.80 | $6.90 | 837.28 K | $36.48 B |
| 11/24/2025 | $6.30 | $6.60 (4.76%) | $6.90 | $6.30 | 13.93 K | $36.16 B |
| 11/21/2025 | $6.60 | $6.60 (0%) | $6.60 | $6.30 | 18.20 K | $38.70 B |
| 11/20/2025 | $6.60 | $6.90 (4.55%) | $7.20 | $6.30 | 241.97 K | $34.51 B |
| 11/19/2025 | $6.90 | $6.00 (-13.04%) | $7.20 | $6.00 | 412.59 K | $34.70 B |
| 11/18/2025 | $6.90 | $6.30 (-8.7%) | $6.90 | $6.00 | 10.54 K | $36.10 B |
| 11/17/2025 | $6.00 | $6.00 (0%) | $6.30 | $6.00 | 7.35 K | $34.64 B |
| 11/14/2025 | $6.30 | $6.30 (0%) | $6.90 | $6.00 | 15.60 K | $33.25 B |
| 11/13/2025 | $6.00 | $6.90 (15%) | $7.20 | $6.00 | 8.42 K | $39.72 B |
| 11/12/2025 | $7.20 | $7.20 (0%) | $7.20 | $6.30 | 18.43 K | $42.76 B |
| 11/11/2025 | $7.80 | $7.20 (-7.69%) | $7.80 | $7.20 | 6.45 K | $50.50 B |
| 11/10/2025 | $7.20 | $7.20 (0%) | $7.50 | $6.90 | 4.23 K | $48.60 B |
| 11/07/2025 | $8.70 | $7.20 (-17.24%) | $8.70 | $6.90 | 4.88 K | $47.84 B |
| 11/06/2025 | $7.20 | $7.20 (0%) | $7.50 | $6.90 | 4.94 K | $48.35 B |
| 11/05/2025 | $6.90 | $7.20 (4.35%) | $7.50 | $6.60 | 9.95 K | $50.76 B |
| 11/04/2025 | $7.20 | $6.90 (-4.17%) | $7.20 | $6.60 | 8.10 K | $45.30 B |
| 11/03/2025 | $7.80 | $7.20 (-7.69%) | $7.80 | $6.60 | 14.71 K | $51.26 B |
| 10/31/2025 | $9.00 | $7.80 (-13.33%) | $9.00 | $7.80 | 10.90 K | $53.61 B |
| 10/30/2025 | $8.10 | $8.40 (3.7%) | $8.40 | $7.50 | 41.49 K | $53.80 B |
| 10/29/2025 | $8.40 | $7.80 (-7.14%) | $8.40 | $7.80 | 11.73 K | $55.20 B |
| 10/28/2025 | $8.40 | $8.10 (-3.57%) | $9.00 | $8.10 | 17.85 K | $55.58 B |
| 10/27/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 13.01 K | $55.90 B |
| 10/24/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.10 | 19.25 K | $55.26 B |
| 10/23/2025 | $8.40 | $8.40 (0%) | $8.70 | $8.10 | 63.12 K | $53.87 B |
| 10/22/2025 | $8.70 | $9.00 (3.45%) | $9.90 | $8.10 | 191.30 K | $53.04 B |
| 10/21/2025 | $10.20 | $7.80 (-23.53%) | $10.50 | $6.90 | 104.40 K | $53.99 B |
| 10/20/2025 | $7.50 | $7.20 (-4%) | $8.10 | $7.20 | 32.59 K | $53.67 B |
| 10/17/2025 | $7.80 | $8.70 (11.54%) | $8.70 | $7.20 | 40.88 K | $56.09 B |
| 10/16/2025 | $10.20 | $9.30 (-8.82%) | $14.40 | $9.00 | 1.46 M | $57.93 B |
| 10/15/2025 | $6.00 | $6.00 (0%) | $6.60 | $6.00 | 13.42 K | $57.67 B |
| 10/14/2025 | $6.00 | $6.00 (0%) | $6.30 | $6.00 | 8.51 K | $55.45 B |
| 10/13/2025 | $6.60 | $6.00 (-9.09%) | $6.60 | $6.00 | 10.96 K | $56.15 B |
| 10/10/2025 | $6.60 | $6.30 (-4.55%) | $6.60 | $6.30 | 13.21 K | $55.58 B |
| 10/09/2025 | $7.21 | $6.22 (-13.73%) | $7.77 | $5.10 | 39.10 K | $57.93 B |
| 10/08/2025 | $7.78 | $7.95 (2.19%) | $7.95 | $7.11 | 9.38 K | $58.88 B |
| 10/07/2025 | $7.52 | $7.73 (2.79%) | $7.86 | $7.52 | 3.77 K | $57.55 B |
| 10/06/2025 | $7.95 | $7.71 (-3.02%) | $8.58 | $7.36 | 16.11 K | $60.78 B |
| 10/03/2025 | $8.10 | $8.10 (0%) | $8.40 | $7.90 | 4.40 K | $61.03 B |
| 10/02/2025 | $8.58 | $8.14 (-5.13%) | $8.58 | $7.80 | 5.64 K | $60.21 B |
| 10/01/2025 | $7.94 | $8.08 (1.76%) | $8.40 | $7.94 | 3.84 K | $58.88 B |
| 09/30/2025 | $8.10 | $7.94 (-1.98%) | $8.40 | $7.58 | 11.31 K | $59.64 B |
| 09/29/2025 | $9.53 | $8.18 (-14.17%) | $9.53 | $8.01 | 5.71 K | $60.78 B |
| 09/26/2025 | $10.43 | $8.64 (-17.16%) | $10.43 | $8.48 | 8.15 K | $60.65 B |
| 09/25/2025 | $8.31 | $8.24 (-0.84%) | $9.30 | $8.05 | 8.58 K | $61.67 B |
| 09/24/2025 | $8.70 | $8.65 (-0.57%) | $9.40 | $8.64 | 5.38 K | $62.62 B |
| 09/23/2025 | $8.67 | $8.85 (2.08%) | $9.23 | $8.57 | 4.68 K | $62.18 B |
| 09/22/2025 | $8.46 | $8.96 (5.91%) | $9.24 | $8.46 | 6.68 K | $63.38 B |
| 09/19/2025 | $9.06 | $9.00 (-0.66%) | $9.24 | $8.64 | 9.03 K | $62.81 B |
| 09/18/2025 | $9.54 | $9.07 (-4.93%) | $9.54 | $8.61 | 8.48 K | $63.45 B |
| 09/17/2025 | $9.60 | $9.25 (-3.65%) | $9.83 | $9.25 | 9.45 K | $62.49 B |
| 09/16/2025 | $10.43 | $9.77 (-6.33%) | $10.43 | $9.72 | 9.26 K | $61.80 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.
