Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.065
+0.005 (0.47%)
Jul 30, 2025, 2:18 PM - Market open
PSNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | 0.94% | 536,273 |
Jul 29, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 4,484,426 |
Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 2,958,875 |
Jul 25, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,332,098 |
Jul 24, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | - | 1,569,369 |
Jul 23, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 4,681,114 |
Jul 22, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 4,697,695 |
Jul 21, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 4,975,814 |
Jul 18, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 3,837,445 |
Jul 17, 2025 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 4,495,881 |
Jul 16, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 4,064,808 |
Jul 15, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 3,580,581 |
Jul 14, 2025 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 2,063,669 |
Jul 11, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -5.26% | 5,607,805 |
Jul 10, 2025 | 1.11 | 1.22 | 1.10 | 1.14 | 1.14 | 4.59% | 7,907,736 |
Jul 9, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 3,061,657 |
Jul 8, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 2,678,985 |
Jul 7, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 2,116,725 |
Jul 3, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 2,560,052 |
Jul 2, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 2,961,726 |
Jul 1, 2025 | 1.06 | 1.15 | 1.04 | 1.14 | 1.14 | 6.54% | 5,309,883 |
Jun 30, 2025 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -3.60% | 6,081,909 |
Jun 27, 2025 | 1.09 | 1.19 | 1.07 | 1.11 | 1.11 | 0.91% | 4,424,364 |
Jun 26, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 2,030,541 |
Jun 25, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | 0.45% | 2,965,429 |
Jun 24, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.27% | 3,076,275 |
Jun 23, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 2,017,094 |
Jun 20, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 8,100,215 |
Jun 18, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 3,066,527 |
Jun 17, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 3,253,799 |
Jun 16, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 5,020,727 |
Jun 13, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 2,091,224 |
Jun 12, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,613,440 |
Jun 11, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 1,671,081 |
Jun 10, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 1,062,582 |
Jun 9, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 2,718,554 |
Jun 6, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 2.17% | 1,967,033 |
Jun 5, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -3.08% | 5,248,468 |
Jun 4, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 3,441,485 |
Jun 3, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 3,139,177 |
Jun 2, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 2,503,794 |
May 30, 2025 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 3,097,594 |
May 29, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 2,735,695 |
May 28, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 2,503,780 |
May 27, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -3.51% | 4,082,910 |
May 23, 2025 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 3,027,071 |
May 22, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 4,360,518 |
May 21, 2025 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 6,206,348 |
May 20, 2025 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 3.48% | 5,546,146 |
May 19, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 6,003,729 |