Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.210
+0.090 (8.04%)
At close: Mar 11, 2025, 4:00 PM
1.220
+0.010 (0.81%)
After-hours: Mar 11, 2025, 7:59 PM EST
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.12 | 1.23 | 1.11 | 1.21 | 1.21 | 8.04% | 9,453,041 |
| Mar 10, 2025 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 7,431,907 |
| Mar 7, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 5,831,326 |
| Mar 6, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 4,935,377 |
| Mar 5, 2025 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 4,075,502 |
| Mar 4, 2025 | 1.05 | 1.11 | 1.02 | 1.08 | 1.08 | 0.93% | 4,531,039 |
| Mar 3, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 4,422,194 |
| Feb 28, 2025 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 4,983,228 |
| Feb 27, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | - | 5,161,580 |
| Feb 26, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 4,421,524 |
| Feb 25, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,255,120 |
| Feb 24, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | - | 7,297,583 |
| Feb 21, 2025 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 6,373,006 |
| Feb 20, 2025 | 1.10 | 1.17 | 1.08 | 1.17 | 1.17 | 6.36% | 6,049,084 |
| Feb 19, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 3,031,990 |
| Feb 18, 2025 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 6,805,458 |
| Feb 14, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 3,587,913 |
| Feb 13, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 5,807,766 |
| Feb 12, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 5,442,567 |
| Feb 11, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | - | 3,548,589 |
| Feb 10, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 6,614,107 |
| Feb 7, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | 1.87% | 3,296,551 |
| Feb 6, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 2,670,206 |
| Feb 5, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 3,344,473 |
| Feb 4, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 5,071,823 |
| Feb 3, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 5,407,217 |
| Jan 31, 2025 | 1.04 | 1.09 | 1.02 | 1.02 | 1.02 | -1.92% | 3,781,505 |
| Jan 30, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 3,233,796 |
| Jan 29, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 3,506,203 |
| Jan 28, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 3,981,510 |
| Jan 27, 2025 | 1.03 | 1.12 | 1.01 | 1.03 | 1.03 | -0.96% | 5,909,130 |
| Jan 24, 2025 | 1.03 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 5,095,819 |
| Jan 23, 2025 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 3,512,062 |
| Jan 22, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 10,270,229 |
| Jan 21, 2025 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | 0.92% | 6,573,015 |
| Jan 17, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.46% | 4,542,865 |
| Jan 16, 2025 | 1.09 | 1.11 | 1.03 | 1.09 | 1.09 | -11.07% | 11,089,206 |
| Jan 15, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 9,131,522 |
| Jan 14, 2025 | 1.18 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 5,415,455 |
| Jan 13, 2025 | 1.12 | 1.15 | 1.05 | 1.14 | 1.14 | -0.87% | 5,834,749 |
| Jan 10, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 5,230,268 |
| Jan 8, 2025 | 1.09 | 1.17 | 1.05 | 1.11 | 1.11 | 0.91% | 5,714,087 |
| Jan 7, 2025 | 1.12 | 1.21 | 1.08 | 1.10 | 1.10 | -3.51% | 4,755,155 |
| Jan 6, 2025 | 1.24 | 1.26 | 1.11 | 1.14 | 1.14 | -6.56% | 6,192,688 |
| Jan 3, 2025 | 1.10 | 1.23 | 1.09 | 1.22 | 1.22 | 10.91% | 10,017,579 |
| Jan 2, 2025 | 1.08 | 1.12 | 1.04 | 1.10 | 1.10 | 4.76% | 3,538,034 |
| Dec 31, 2024 | 1.07 | 1.13 | 1.02 | 1.05 | 1.05 | -1.87% | 6,334,405 |
| Dec 30, 2024 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -3.60% | 3,221,552 |
| Dec 27, 2024 | 1.06 | 1.14 | 1.03 | 1.11 | 1.11 | 2.78% | 4,261,839 |
| Dec 26, 2024 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 2,068,294 |