Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.750
+0.040 (2.34%)
At close: Sep 26, 2024, 4:00 PM
1.740
-0.010 (-0.57%)
After-hours: Sep 26, 2024, 6:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.721.721.641.711.71-1.72%3,872,710
Sep 24, 20241.561.751.561.741.7412.26%6,513,678
Sep 23, 20241.471.581.431.551.551.97%4,456,491
Sep 20, 20241.551.591.471.521.52-5.59%9,968,118
Sep 19, 20241.681.711.581.611.61-1.23%6,121,673
Sep 18, 20241.691.741.521.631.63-4.68%9,199,110
Sep 17, 20241.851.941.651.711.71-5.52%16,192,385
Sep 16, 20241.641.811.561.811.8111.04%9,829,291
Sep 13, 20241.581.661.581.631.633.16%6,144,044
Sep 12, 20241.501.591.491.581.585.33%6,484,846
Sep 11, 20241.601.601.421.501.50-5.06%12,705,775
Sep 10, 20241.521.601.481.581.586.04%10,932,395
Sep 9, 20241.471.511.411.491.497.97%11,138,306
Sep 6, 20241.321.461.311.381.384.55%12,440,442
Sep 5, 20241.291.351.291.321.329.09%6,453,738
Sep 4, 20241.401.401.161.211.21-11.68%10,989,970
Sep 3, 20241.271.461.271.371.3712.30%19,975,003
Aug 30, 20241.091.221.091.221.2214.02%14,928,289
Aug 29, 20240.991.150.981.071.0713.23%10,182,446
Aug 28, 20241.131.130.920.950.95-16.37%15,929,078
Aug 27, 20241.021.141.011.131.139.71%15,431,142
Aug 26, 20240.881.030.881.031.0315.77%29,880,240
Aug 23, 20240.840.920.840.890.897.58%23,177,913
Aug 22, 20240.860.870.820.830.83-3.43%12,985,533
Aug 21, 20240.860.870.810.860.861.72%12,868,271
Aug 20, 20240.830.880.810.840.840.84%10,568,478
Aug 19, 20240.930.960.820.830.83-6.19%17,544,789
Aug 16, 20240.750.900.750.890.8920.16%24,901,245
Aug 15, 20240.740.760.720.740.74-2.09%5,793,064
Aug 14, 20240.800.840.720.760.76-2.74%13,660,351
Aug 13, 20240.730.820.720.780.786.36%16,030,070
Aug 12, 20240.670.740.650.730.739.56%7,366,602
Aug 9, 20240.690.770.650.670.67-2.63%19,267,234
Aug 8, 20240.650.690.640.690.698.98%5,965,447
Aug 7, 20240.690.690.630.630.63-5.74%5,153,289
Aug 6, 20240.660.680.650.670.674.97%3,910,317
Aug 5, 20240.640.680.610.640.64-7.94%7,175,417
Aug 2, 20240.680.700.640.690.69-1.41%11,361,560
Aug 1, 20240.740.750.690.700.70-4.75%5,749,241
Jul 31, 20240.720.770.720.740.741.90%6,017,453
Jul 30, 20240.760.760.720.720.72-4.07%3,771,193
Jul 29, 20240.760.770.730.750.75-0.77%4,616,026
Jul 26, 20240.770.770.730.760.76-0.26%4,595,886
Jul 25, 20240.750.780.730.760.762.63%6,766,426
Jul 24, 20240.780.790.720.740.74-6.22%9,421,843
Jul 23, 20240.840.860.790.790.79-5.60%9,513,090
Jul 22, 20240.900.900.820.840.84-4.38%8,332,516
Jul 19, 20240.910.910.830.870.87-2.81%8,127,366
Jul 18, 20240.971.000.890.900.90-7.02%13,040,910
Jul 17, 20240.971.010.930.970.97-0.52%12,198,464
Jul 16, 20240.960.980.890.970.973.51%12,696,481
Jul 15, 20241.011.020.930.940.94-6.93%12,680,810
Jul 12, 20240.941.030.931.011.019.11%14,690,626
Jul 11, 20240.931.010.900.930.930.55%12,884,413
Jul 10, 20240.950.970.890.920.92-2.70%10,322,136
Jul 9, 20240.900.960.850.950.955.90%19,611,356
Jul 8, 20241.001.100.870.890.89-8.22%31,059,730
Jul 5, 20240.911.010.900.970.979.35%24,656,416
Jul 3, 20240.890.980.890.890.89-1.60%13,801,814
Jul 2, 20240.900.980.820.900.90-1.21%19,790,785
Jul 1, 20240.800.970.800.920.9216.43%46,869,840
Jun 28, 20240.800.830.740.790.79-4.72%14,134,664
Jun 27, 20240.710.850.700.830.8317.04%25,764,266
Jun 26, 20240.690.710.650.710.713.72%21,305,654
Jun 25, 20240.730.730.680.680.68-3.28%17,809,722
Jun 24, 20240.720.760.690.700.700.04%12,082,452
Jun 21, 20240.720.730.660.700.700.29%14,301,483
Jun 20, 20240.740.750.680.700.701.54%13,221,843
Jun 18, 20240.840.840.690.690.69-18.10%22,678,266
Jun 17, 20240.720.890.710.840.8423.96%39,553,384
Jun 14, 20240.730.730.680.680.68-5.56%11,114,734
Jun 13, 20240.770.780.720.720.72-5.80%8,754,026
Jun 12, 20240.760.790.760.760.760.57%4,050,089
Jun 11, 20240.800.800.760.760.76-3.25%3,266,498
Jun 10, 20240.790.800.760.790.790.23%2,921,011
Jun 7, 20240.810.820.770.780.78-2.67%3,959,654
Jun 6, 20240.780.820.760.810.814.41%4,596,182
Jun 5, 20240.780.780.760.770.772.58%2,853,446
Jun 4, 20240.830.830.750.750.75-7.23%7,876,111
Jun 3, 20240.840.850.800.810.813.51%13,908,750
May 31, 20240.820.860.780.780.783.78%14,099,446
May 30, 20240.740.780.720.750.753.68%11,147,469
May 29, 20240.780.790.720.730.73-5.52%10,635,417
May 28, 20240.800.830.770.770.77-1.27%12,690,108
May 24, 20240.800.870.740.780.78-7.15%13,669,264
May 23, 20240.940.940.740.840.84-8.95%22,834,716
May 22, 20240.991.020.910.920.92-2.87%18,317,248
May 21, 20241.031.050.950.950.95-13.64%46,170,365
May 20, 20241.201.211.091.101.10-11.29%12,444,583
May 17, 20241.281.291.181.241.24-3.13%12,009,551
May 16, 20241.371.371.281.281.28-6.57%3,408,156
May 15, 20241.371.401.311.371.373.01%3,007,956
May 14, 20241.371.451.311.331.33-0.75%3,743,040
May 13, 20241.311.351.291.341.345.51%2,464,597
May 10, 20241.391.401.261.271.27-5.22%2,247,598
May 9, 20241.331.381.331.341.34-1,540,322
May 8, 20241.321.341.291.341.341.52%1,633,267
May 7, 20241.301.341.281.321.321.54%1,830,317
May 6, 20241.351.391.281.301.30-2.99%2,417,073
May 3, 20241.401.441.321.341.34-2.19%1,718,532