Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.070
-0.030 (-2.73%)
At close: May 28, 2025, 4:00 PM
1.090
+0.020 (1.87%)
Pre-market: May 29, 2025, 7:00 AM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.87 | 0.96 | 0.85 | 0.93 | 0.93 | 1.20% | 3,522,183 |
| Apr 4, 2025 | 0.99 | 0.99 | 0.84 | 0.92 | 0.92 | -10.26% | 9,701,031 |
| Apr 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 2,878,579 |
| Apr 2, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 3,223,730 |
| Apr 1, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | - | 3,602,039 |
| Mar 31, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 3,053,344 |
| Mar 28, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 2,191,919 |
| Mar 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 1,922,986 |
| Mar 26, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 2,337,281 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 2,580,093 |
| Mar 24, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 4.67% | 3,927,152 |
| Mar 21, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 4,071,967 |
| Mar 20, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 3,412,811 |
| Mar 19, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 3,102,523 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 2,675,083 |