Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.089
+0.009 (0.86%)
Feb 5, 2025, 9:39 AM EST - Market open

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.041.101.031.081.083.85%5,071,823
Feb 3, 20251.011.060.981.041.041.96%5,407,217
Jan 31, 20251.041.091.021.021.02-1.92%3,781,505
Jan 30, 20251.021.051.011.041.044.00%3,233,796
Jan 29, 20251.021.041.001.001.00-1.96%3,506,203
Jan 28, 20251.021.030.991.021.02-0.97%3,981,510
Jan 27, 20251.031.121.011.031.03-0.96%5,909,130
Jan 24, 20251.031.091.021.041.041.96%5,095,819
Jan 23, 20251.041.050.991.021.02-1.92%3,512,062
Jan 22, 20251.091.101.021.041.04-5.45%10,270,229
Jan 21, 20251.081.131.041.101.100.92%6,573,015
Jan 17, 20251.091.101.051.091.090.46%4,542,865
Jan 16, 20251.091.111.031.091.09-11.07%11,089,206
Jan 15, 20251.151.241.151.221.225.17%9,131,522
Jan 14, 20251.181.211.111.161.161.75%5,415,455
Jan 13, 20251.121.151.051.141.14-0.87%5,834,749
Jan 10, 20251.101.181.101.151.153.60%5,230,268
Jan 8, 20251.091.171.051.111.110.91%5,714,087
Jan 7, 20251.121.211.081.101.10-3.51%4,755,155
Jan 6, 20251.241.261.111.141.14-6.56%6,192,688
Jan 3, 20251.101.231.091.221.2210.91%10,017,579
Jan 2, 20251.081.121.041.101.104.76%3,538,034
Dec 31, 20241.071.131.021.051.05-1.87%6,334,405
Dec 30, 20241.081.091.031.071.07-3.60%3,221,552
Dec 27, 20241.061.141.031.111.112.78%4,261,839
Dec 26, 20241.081.111.061.081.08-0.92%2,068,294
Dec 24, 20241.101.121.051.091.090.93%3,142,711
Dec 23, 20241.001.090.951.081.088.44%6,609,695
Dec 20, 20240.931.030.931.001.006.29%9,403,716
Dec 19, 20240.890.960.880.940.949.31%6,556,073
Dec 18, 20240.910.940.850.860.86-5.25%9,326,571
Dec 17, 20240.950.960.890.900.90-6.39%7,136,757
Dec 16, 20241.021.020.940.970.97-5.25%12,431,014
Dec 13, 20241.031.051.001.021.02-0.97%3,643,740
Dec 12, 20241.051.081.031.031.03-3.74%4,233,557
Dec 11, 20241.101.131.051.071.07-0.93%2,694,168
Dec 10, 20241.131.151.081.081.08-4.42%3,397,777
Dec 9, 20241.131.211.121.131.132.73%5,059,655
Dec 6, 20241.071.121.051.101.102.80%3,441,590
Dec 5, 20241.071.091.051.071.071.90%2,041,057
Dec 4, 20241.071.091.021.051.05-0.94%3,915,839
Dec 3, 20241.071.081.031.061.06-0.93%3,644,505
Dec 2, 20241.141.141.031.071.07-6.14%4,581,935
Nov 29, 20241.101.151.091.141.144.59%2,669,447
Nov 27, 20241.111.151.051.091.09-0.91%3,527,024
Nov 26, 20241.221.221.101.101.10-8.33%3,658,900
Nov 25, 20241.131.231.131.201.205.26%22,045,995
Nov 22, 20241.111.231.101.141.143.64%6,108,971
Nov 21, 20241.041.101.011.101.105.77%3,797,699
Nov 20, 20241.021.070.981.041.041.96%4,739,919
Nov 19, 20241.101.121.011.021.02-8.11%5,535,039
Nov 18, 20241.141.151.101.111.11-4.31%3,573,954
Nov 15, 20241.211.221.131.161.16-4.13%4,198,088
Nov 14, 20241.211.261.171.211.21-3,477,627
Nov 13, 20241.241.301.211.211.21-0.82%4,600,238
Nov 12, 20241.201.251.161.221.22-0.81%3,429,334
Nov 11, 20241.231.291.221.231.23-3,860,154
Nov 8, 20241.251.261.181.231.23-2.77%3,705,326
Nov 7, 20241.201.301.201.271.277.66%4,579,770
Nov 6, 20241.221.241.151.181.18-8.20%3,879,419
Nov 5, 20241.231.291.231.281.284.92%2,568,727
Nov 4, 20241.161.281.151.221.227.02%4,032,202
Nov 1, 20241.151.171.131.141.142.70%2,292,297
Oct 31, 20241.161.181.101.111.11-4.31%3,728,596
Oct 30, 20241.261.261.151.161.16-7.94%4,288,583
Oct 29, 20241.371.381.251.261.26-8.70%4,196,815
Oct 28, 20241.361.391.341.381.383.76%3,753,705
Oct 25, 20241.321.371.301.331.331.53%3,104,798
Oct 24, 20241.301.331.271.311.314.80%3,346,197
Oct 23, 20241.321.341.231.251.25-5.30%2,914,762
Oct 22, 20241.251.371.251.321.322.33%4,099,846
Oct 21, 20241.271.311.221.291.290.78%2,400,010
Oct 18, 20241.261.291.241.281.284.07%2,292,295
Oct 17, 20241.251.271.211.231.23-2.38%2,581,782
Oct 16, 20241.151.281.141.261.265.00%4,846,476
Oct 15, 20241.291.311.201.201.20-10.45%9,371,843
Oct 14, 20241.421.441.331.341.34-7.59%5,810,354
Oct 11, 20241.361.461.291.451.45-1.69%6,510,280
Oct 10, 20241.561.571.431.481.48-7.23%7,521,914
Oct 9, 20241.501.621.481.591.595.30%3,495,036
Oct 8, 20241.611.621.501.511.51-7.93%5,676,368
Oct 7, 20241.661.681.601.641.64-2.96%3,288,849
Oct 4, 20241.721.741.661.691.69-1.74%3,012,539
Oct 3, 20241.661.721.621.721.722.38%2,959,289
Oct 2, 20241.741.791.641.681.68-3.45%4,377,439
Oct 1, 20241.721.771.621.741.741.16%5,863,478
Sep 30, 20241.871.881.701.721.72-6.01%5,637,804
Sep 27, 20241.761.871.721.831.834.57%7,713,758
Sep 26, 20241.771.831.741.751.752.34%8,846,036
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