Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Jun 18, 2025, 4:00 PM
1.090
+0.010 (0.91%)
After-hours: Jun 18, 2025, 7:38 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 1.08 | 1.18 | 1.07 | 1.17 | 1.17 | 8.33% | 6,027,137 |
| May 15, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -6.09% | 5,166,141 |
| May 14, 2025 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | 11,144,543 |
| May 13, 2025 | 1.08 | 1.09 | 1.00 | 1.04 | 1.04 | -4.59% | 8,954,077 |
| May 12, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | - | 9,954,096 |
| May 9, 2025 | 1.13 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 5,827,087 |
| May 8, 2025 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | 6.48% | 3,299,972 |
| May 7, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,700,656 |
| May 6, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,090,696 |
| May 5, 2025 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | - | 3,127,561 |
| May 2, 2025 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 1,980,425 |
| May 1, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 1,276,875 |
| Apr 30, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -4.15% | 2,670,174 |
| Apr 29, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.40% | 1,066,734 |
| Apr 28, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,847,287 |
| Apr 25, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | - | 1,507,672 |
| Apr 24, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 1,748,958 |
| Apr 23, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 4.00% | 2,937,120 |
| Apr 22, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.20% | 1,727,864 |
| Apr 21, 2025 | 1.01 | 1.01 | 0.93 | 0.95 | 0.95 | -5.88% | 4,769,395 |
| Apr 17, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 3.29% | 1,918,207 |
| Apr 16, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -5.07% | 1,749,840 |
| Apr 15, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -0.48% | 1,784,641 |
| Apr 14, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 3.77% | 2,531,806 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.86% | 4,500,500 |
| Apr 10, 2025 | 1.00 | 1.02 | 0.93 | 0.97 | 0.97 | -6.76% | 5,090,836 |
| Apr 9, 2025 | 0.88 | 1.05 | 0.86 | 1.04 | 1.04 | 18.88% | 5,854,324 |
| Apr 8, 2025 | 0.94 | 0.99 | 0.87 | 0.87 | 0.87 | -5.56% | 6,802,439 |