Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
0.996
+0.059 (6.29%)
At close: Dec 20, 2024, 4:00 PM
1.000
+0.004 (0.41%)
After-hours: Dec 20, 2024, 7:35 PM EST
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 6.29% | 9,354,284 |
| Dec 19, 2024 | 0.89 | 0.96 | 0.88 | 0.94 | 0.94 | 9.31% | 6,556,100 |
| Dec 18, 2024 | 0.91 | 0.94 | 0.85 | 0.86 | 0.86 | -5.25% | 9,326,600 |
| Dec 17, 2024 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -6.39% | 7,136,800 |
| Dec 16, 2024 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -5.25% | 12,431,014 |
| Dec 13, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 3,643,740 |
| Dec 12, 2024 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 4,233,600 |
| Dec 11, 2024 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 2,694,200 |
| Dec 10, 2024 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 3,397,800 |
| Dec 9, 2024 | 1.13 | 1.21 | 1.12 | 1.13 | 1.13 | 2.73% | 5,059,700 |
| Dec 6, 2024 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 3,441,600 |
| Dec 5, 2024 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 2,041,100 |
| Dec 4, 2024 | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 3,915,839 |
| Dec 3, 2024 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 3,644,505 |
| Dec 2, 2024 | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -6.14% | 4,581,935 |
| Nov 29, 2024 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 2,669,447 |
| Nov 27, 2024 | 1.11 | 1.15 | 1.05 | 1.09 | 1.09 | -0.91% | 3,527,024 |
| Nov 26, 2024 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -8.33% | 3,658,900 |
| Nov 25, 2024 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 5.26% | 22,046,000 |
| Nov 22, 2024 | 1.11 | 1.23 | 1.10 | 1.14 | 1.14 | 3.64% | 6,109,000 |
| Nov 21, 2024 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 5.77% | 3,797,700 |
| Nov 20, 2024 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | 1.96% | 4,739,919 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.01 | 1.02 | 1.02 | -8.11% | 5,535,039 |
| Nov 18, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,574,000 |
| Nov 15, 2024 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -4.13% | 4,198,100 |
| Nov 14, 2024 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | - | 3,477,627 |
| Nov 13, 2024 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -0.82% | 4,600,238 |
| Nov 12, 2024 | 1.20 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 3,429,334 |
| Nov 11, 2024 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | - | 3,860,200 |
| Nov 8, 2024 | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 3,705,326 |
| Nov 7, 2024 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 6.78% | 4,579,800 |
| Nov 6, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -7.81% | 3,879,419 |
| Nov 5, 2024 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 2,568,727 |
| Nov 4, 2024 | 1.16 | 1.28 | 1.15 | 1.22 | 1.22 | 7.02% | 4,032,202 |
| Nov 1, 2024 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 2.70% | 2,292,300 |
| Oct 31, 2024 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 3,728,600 |
| Oct 30, 2024 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.94% | 4,288,600 |
| Oct 29, 2024 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 4,196,815 |
| Oct 28, 2024 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 3,753,705 |
| Oct 25, 2024 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 3,104,800 |
| Oct 24, 2024 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 4.80% | 3,346,200 |
| Oct 23, 2024 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 2,914,800 |
| Oct 22, 2024 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 2.33% | 4,099,846 |
| Oct 21, 2024 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | 0.78% | 2,400,010 |
| Oct 18, 2024 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 2,292,300 |
| Oct 17, 2024 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 2,581,800 |
| Oct 16, 2024 | 1.15 | 1.28 | 1.14 | 1.26 | 1.26 | 5.00% | 4,846,500 |
| Oct 15, 2024 | 1.29 | 1.31 | 1.20 | 1.20 | 1.20 | -10.45% | 9,371,843 |
| Oct 14, 2024 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -7.59% | 5,810,400 |
| Oct 11, 2024 | 1.36 | 1.46 | 1.29 | 1.45 | 1.45 | -2.03% | 6,510,300 |
| Oct 10, 2024 | 1.56 | 1.57 | 1.43 | 1.48 | 1.48 | -6.92% | 7,521,914 |
| Oct 9, 2024 | 1.50 | 1.62 | 1.48 | 1.59 | 1.59 | 5.30% | 3,495,036 |
| Oct 8, 2024 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -7.93% | 5,676,400 |
| Oct 7, 2024 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -2.96% | 3,288,849 |
| Oct 4, 2024 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -1.74% | 3,012,539 |
| Oct 3, 2024 | 1.66 | 1.72 | 1.62 | 1.72 | 1.72 | 2.38% | 2,959,300 |
| Oct 2, 2024 | 1.74 | 1.79 | 1.64 | 1.68 | 1.68 | -3.45% | 4,377,439 |
| Oct 1, 2024 | 1.72 | 1.77 | 1.62 | 1.74 | 1.74 | 1.16% | 5,863,500 |
| Sep 30, 2024 | 1.87 | 1.88 | 1.70 | 1.72 | 1.72 | -6.01% | 5,637,804 |
| Sep 27, 2024 | 1.76 | 1.87 | 1.72 | 1.83 | 1.83 | 4.57% | 7,713,800 |
| Sep 26, 2024 | 1.77 | 1.83 | 1.74 | 1.75 | 1.75 | 2.34% | 8,846,036 |
| Sep 25, 2024 | 1.72 | 1.72 | 1.64 | 1.71 | 1.71 | -1.72% | 3,872,710 |
| Sep 24, 2024 | 1.56 | 1.75 | 1.56 | 1.74 | 1.74 | 12.26% | 6,513,700 |
| Sep 23, 2024 | 1.47 | 1.58 | 1.43 | 1.55 | 1.55 | 1.97% | 4,456,500 |
| Sep 20, 2024 | 1.55 | 1.59 | 1.47 | 1.52 | 1.52 | -5.59% | 9,968,118 |
| Sep 19, 2024 | 1.68 | 1.71 | 1.58 | 1.61 | 1.61 | -1.23% | 6,121,700 |
| Sep 18, 2024 | 1.69 | 1.74 | 1.52 | 1.63 | 1.63 | -4.68% | 9,199,110 |
| Sep 17, 2024 | 1.85 | 1.94 | 1.65 | 1.71 | 1.71 | -5.52% | 16,192,400 |
| Sep 16, 2024 | 1.64 | 1.81 | 1.56 | 1.81 | 1.81 | 11.04% | 9,829,300 |
| Sep 13, 2024 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 6,144,044 |
| Sep 12, 2024 | 1.50 | 1.59 | 1.49 | 1.58 | 1.58 | 5.33% | 6,484,846 |
| Sep 11, 2024 | 1.60 | 1.60 | 1.42 | 1.50 | 1.50 | -5.06% | 12,705,800 |
| Sep 10, 2024 | 1.52 | 1.60 | 1.48 | 1.58 | 1.58 | 6.04% | 10,932,400 |
| Sep 9, 2024 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | 7.97% | 11,138,306 |
| Sep 6, 2024 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 4.55% | 12,440,442 |
| Sep 5, 2024 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 9.09% | 6,453,738 |
| Sep 4, 2024 | 1.40 | 1.40 | 1.16 | 1.21 | 1.21 | -11.68% | 11,003,900 |
| Sep 3, 2024 | 1.27 | 1.46 | 1.27 | 1.37 | 1.37 | 12.30% | 19,975,003 |
| Aug 30, 2024 | 1.09 | 1.22 | 1.09 | 1.22 | 1.22 | 14.02% | 14,928,300 |
| Aug 29, 2024 | 0.99 | 1.15 | 0.98 | 1.07 | 1.07 | 13.23% | 10,182,446 |
| Aug 28, 2024 | 1.13 | 1.13 | 0.92 | 0.95 | 0.95 | -16.37% | 15,929,100 |
| Aug 27, 2024 | 1.02 | 1.14 | 1.01 | 1.13 | 1.13 | 9.71% | 15,431,142 |
| Aug 26, 2024 | 0.88 | 1.03 | 0.88 | 1.03 | 1.03 | 15.77% | 29,880,240 |
| Aug 23, 2024 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 7.58% | 23,177,913 |
| Aug 22, 2024 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -3.43% | 12,985,533 |
| Aug 21, 2024 | 0.86 | 0.87 | 0.81 | 0.86 | 0.86 | 1.72% | 12,868,300 |
| Aug 20, 2024 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | 0.84% | 10,568,500 |
| Aug 19, 2024 | 0.93 | 0.96 | 0.82 | 0.83 | 0.83 | -6.19% | 17,544,800 |
| Aug 16, 2024 | 0.75 | 0.90 | 0.75 | 0.89 | 0.89 | 20.16% | 24,901,245 |
| Aug 15, 2024 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | -2.09% | 5,793,100 |
| Aug 14, 2024 | 0.80 | 0.84 | 0.72 | 0.76 | 0.76 | -2.74% | 13,660,400 |
| Aug 13, 2024 | 0.73 | 0.82 | 0.72 | 0.78 | 0.78 | 6.36% | 16,030,100 |
| Aug 12, 2024 | 0.67 | 0.74 | 0.65 | 0.73 | 0.73 | 9.56% | 7,366,602 |
| Aug 9, 2024 | 0.69 | 0.77 | 0.65 | 0.67 | 0.67 | -2.63% | 19,267,234 |
| Aug 8, 2024 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 8.98% | 5,965,447 |
| Aug 7, 2024 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -5.74% | 5,153,300 |
| Aug 6, 2024 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 4.97% | 3,910,317 |
| Aug 5, 2024 | 0.64 | 0.68 | 0.61 | 0.64 | 0.64 | -7.94% | 7,175,417 |
| Aug 2, 2024 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | -1.41% | 11,361,600 |
| Aug 1, 2024 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -4.75% | 5,749,241 |