Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
0.9555
-0.0545 (-5.40%)
At close: Sep 10, 2025, 4:00 PM
0.9685
+0.0130 (1.36%)
After-hours: Sep 10, 2025, 7:59 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 2,124,302 |
| Jul 30, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,722,166 |
| 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 |