Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.070
-0.030 (-2.73%)
At close: May 28, 2025, 4:00 PM
1.090
+0.020 (1.87%)
Pre-market: May 29, 2025, 7:00 AM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251.091.111.071.071.07-2.73%2,503,780
May 27, 20251.131.161.091.101.10-3.51%4,082,910
May 23, 20251.111.161.101.141.140.88%3,027,071
May 22, 20251.141.161.121.131.13-0.88%4,360,518
May 21, 20251.191.211.121.141.14-4.20%6,206,348
May 20, 20251.121.211.121.191.193.48%5,546,146
May 19, 20251.141.161.121.151.15-1.71%6,003,729
May 16, 20251.081.181.071.171.178.33%6,027,137
May 15, 20251.121.121.071.081.08-6.09%5,166,141
May 14, 20251.051.151.041.151.1510.58%11,144,543
May 13, 20251.081.091.001.041.04-4.59%8,954,077
May 12, 20251.151.151.061.091.09-9,954,096
May 9, 20251.131.161.081.091.09-5.22%5,827,087
May 8, 20251.071.171.071.151.156.48%3,299,972
May 7, 20251.081.081.051.081.080.93%1,700,656
May 6, 20251.051.071.051.071.070.94%2,090,696
May 5, 20251.061.111.051.061.06-3,127,561
May 2, 20251.051.091.031.061.062.91%1,980,425
May 1, 20251.041.061.031.031.03-0.96%1,276,875
Apr 30, 20251.051.051.001.041.04-4.15%2,670,174
Apr 29, 20251.061.091.061.091.091.40%1,066,734
Apr 28, 20251.061.081.041.071.070.94%1,847,287
Apr 25, 20251.051.081.041.061.06-1,507,672
Apr 24, 20251.051.081.041.061.061.92%1,748,958
Apr 23, 20251.041.071.011.041.044.00%2,937,120
Apr 22, 20250.951.020.951.001.005.20%1,727,864
Apr 21, 20251.011.010.930.950.95-5.88%4,769,395
Apr 17, 20251.001.020.981.011.013.29%1,918,207
Apr 16, 20251.021.030.980.980.98-5.07%1,749,840
Apr 15, 20251.031.051.001.031.03-0.48%1,784,641
Apr 14, 20251.011.040.991.041.043.77%2,531,806
Apr 11, 20250.981.000.941.001.002.86%4,500,500
Apr 10, 20251.001.020.930.970.97-6.76%5,090,836
Apr 9, 20250.881.050.861.041.0418.88%5,854,324
Apr 8, 20250.940.990.870.870.87-5.56%6,802,439
Apr 7, 20250.870.960.850.930.931.20%3,522,183
Apr 4, 20250.990.990.840.920.92-10.26%9,701,031
Apr 3, 20250.991.020.991.021.02-1.92%2,878,579
Apr 2, 20251.031.071.021.041.04-0.95%3,223,730
Apr 1, 20251.051.091.021.051.05-3,602,039
Mar 31, 20251.061.071.021.051.05-2.78%3,053,344
Mar 28, 20251.111.121.071.081.08-3.57%2,191,919
Mar 27, 20251.101.121.101.121.12-1,922,986
Mar 26, 20251.121.141.101.121.120.90%2,337,281
Mar 25, 20251.121.131.101.111.11-0.89%2,580,093
Mar 24, 20251.091.131.091.121.124.67%3,927,152
Mar 21, 20251.091.131.071.071.07-0.93%4,071,967
Mar 20, 20251.101.111.071.081.08-2.70%3,412,811
Mar 19, 20251.101.121.081.111.110.91%3,102,523
Mar 18, 20251.121.131.081.101.10-1.79%2,675,083