Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
0.8755
-0.0374 (-4.10%)
At close: Oct 10, 2025, 4:00 PM EDT
0.8840
+0.0085 (0.97%)
After-hours: Oct 10, 2025, 7:54 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -4.10% | 4,110,051 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.67% | 3,459,485 |
| Oct 8, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 2.36% | 3,388,364 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.28% | 4,935,628 |
| Oct 6, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.48% | 2,946,970 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.41% | 3,231,786 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.26% | 2,091,628 |
| Oct 1, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.31% | 3,244,754 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.89% | 2,184,634 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.20% | 1,438,590 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.62% | 1,959,928 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.55% | 1,556,918 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.70% | 1,973,496 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.88% | 2,966,139 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 0.93% | 3,107,008 |
| Sep 19, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 3,308,156 |
| Sep 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.51% | 2,567,636 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 1.10% | 3,580,296 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 0.62% | 2,737,094 |
| Sep 15, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.66% | 2,494,292 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.27% | 5,470,173 |
| Sep 11, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 1.02% | 4,587,841 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -5.40% | 10,347,513 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 4,825,255 |
| Sep 8, 2025 | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 6,426,113 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 6,994,372 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 5,888,945 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.08 | 1.10 | 1.10 | -17.29% | 12,728,703 |
| Sep 2, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 4,113,240 |
| Aug 29, 2025 | 1.27 | 1.38 | 1.25 | 1.37 | 1.37 | 6.20% | 6,083,090 |
| Aug 28, 2025 | 1.20 | 1.30 | 1.17 | 1.29 | 1.29 | -0.77% | 9,392,615 |
| Aug 27, 2025 | 1.10 | 1.42 | 1.10 | 1.30 | 1.30 | 17.12% | 36,474,548 |
| Aug 26, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 1,955,618 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 1,702,662 |
| Aug 22, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 3,716,458 |
| Aug 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,353,675 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,608,182 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 1,081,529 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,284,009 |
| Aug 15, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,466,691 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,730,780 |
| Aug 13, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 2,848,071 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,735,039 |
| Aug 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,761,212 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,985,522 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 2,572,376 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 2,000,950 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 1,388,931 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 1,935,657 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.80% | 2,366,388 |