Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.040
0.00 (0.00%)
Nov 21, 2024, 11:49 AM EST - Market open
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | 1.96% | 4,739,919 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.01 | 1.02 | 1.02 | -8.11% | 5,535,039 |
| Nov 18, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,573,954 |
| Nov 15, 2024 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -4.13% | 4,198,088 |
| Nov 14, 2024 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | - | 3,477,627 |
| Nov 13, 2024 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -0.82% | 4,600,238 |
| Nov 12, 2024 | 1.20 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 3,429,334 |
| Nov 11, 2024 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | - | 3,860,154 |
| Nov 8, 2024 | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -2.77% | 3,705,326 |
| Nov 7, 2024 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 7.66% | 4,579,770 |
| Nov 6, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -8.20% | 3,879,419 |
| Nov 5, 2024 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 2,568,727 |
| Nov 4, 2024 | 1.16 | 1.28 | 1.15 | 1.22 | 1.22 | 7.02% | 4,032,202 |
| Nov 1, 2024 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 2.70% | 2,292,297 |
| Oct 31, 2024 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 3,728,596 |
| Oct 30, 2024 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.94% | 4,288,583 |
| Oct 29, 2024 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 4,196,815 |
| Oct 28, 2024 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 3,753,705 |
| Oct 25, 2024 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 3,104,798 |
| Oct 24, 2024 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 4.80% | 3,346,197 |
| Oct 23, 2024 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 2,914,762 |
| Oct 22, 2024 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 2.33% | 4,099,846 |
| Oct 21, 2024 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | 0.78% | 2,400,010 |
| Oct 18, 2024 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 2,292,295 |
| Oct 17, 2024 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 2,581,782 |
| Oct 16, 2024 | 1.15 | 1.28 | 1.14 | 1.26 | 1.26 | 5.00% | 4,846,476 |
| Oct 15, 2024 | 1.29 | 1.31 | 1.20 | 1.20 | 1.20 | -10.45% | 9,371,843 |
| Oct 14, 2024 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -7.59% | 5,810,354 |
| Oct 11, 2024 | 1.36 | 1.46 | 1.29 | 1.45 | 1.45 | -1.69% | 6,510,280 |
| Oct 10, 2024 | 1.56 | 1.57 | 1.43 | 1.48 | 1.48 | -7.23% | 7,521,914 |
| Oct 9, 2024 | 1.50 | 1.62 | 1.48 | 1.59 | 1.59 | 5.30% | 3,495,036 |
| Oct 8, 2024 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -7.93% | 5,676,368 |
| Oct 7, 2024 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -2.96% | 3,288,849 |
| Oct 4, 2024 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -1.74% | 3,012,539 |
| Oct 3, 2024 | 1.66 | 1.72 | 1.62 | 1.72 | 1.72 | 2.38% | 2,959,289 |
| Oct 2, 2024 | 1.74 | 1.79 | 1.64 | 1.68 | 1.68 | -3.45% | 4,377,439 |
| Oct 1, 2024 | 1.72 | 1.77 | 1.62 | 1.74 | 1.74 | 1.16% | 5,863,478 |
| Sep 30, 2024 | 1.87 | 1.88 | 1.70 | 1.72 | 1.72 | -6.01% | 5,637,804 |
| Sep 27, 2024 | 1.76 | 1.87 | 1.72 | 1.83 | 1.83 | 4.57% | 7,713,758 |
| Sep 26, 2024 | 1.77 | 1.83 | 1.74 | 1.75 | 1.75 | 2.34% | 8,846,036 |
| Sep 25, 2024 | 1.72 | 1.72 | 1.64 | 1.71 | 1.71 | -1.72% | 3,872,710 |
| Sep 24, 2024 | 1.56 | 1.75 | 1.56 | 1.74 | 1.74 | 12.26% | 6,513,678 |
| Sep 23, 2024 | 1.47 | 1.58 | 1.43 | 1.55 | 1.55 | 1.97% | 4,456,491 |
| Sep 20, 2024 | 1.55 | 1.59 | 1.47 | 1.52 | 1.52 | -5.59% | 9,968,118 |
| Sep 19, 2024 | 1.68 | 1.71 | 1.58 | 1.61 | 1.61 | -1.23% | 6,121,673 |
| Sep 18, 2024 | 1.69 | 1.74 | 1.52 | 1.63 | 1.63 | -4.68% | 9,199,110 |
| Sep 17, 2024 | 1.85 | 1.94 | 1.65 | 1.71 | 1.71 | -5.52% | 16,192,385 |
| Sep 16, 2024 | 1.64 | 1.81 | 1.56 | 1.81 | 1.81 | 11.04% | 9,829,291 |
| Sep 13, 2024 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 6,144,044 |
| Sep 12, 2024 | 1.50 | 1.59 | 1.49 | 1.58 | 1.58 | 5.33% | 6,484,846 |
| Sep 11, 2024 | 1.60 | 1.60 | 1.42 | 1.50 | 1.50 | -5.06% | 12,705,775 |
| Sep 10, 2024 | 1.52 | 1.60 | 1.48 | 1.58 | 1.58 | 6.04% | 10,932,395 |
| Sep 9, 2024 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | 7.97% | 11,138,306 |
| Sep 6, 2024 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 4.55% | 12,440,442 |
| Sep 5, 2024 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 9.09% | 6,453,738 |
| Sep 4, 2024 | 1.40 | 1.40 | 1.16 | 1.21 | 1.21 | -11.68% | 10,989,970 |
| Sep 3, 2024 | 1.27 | 1.46 | 1.27 | 1.37 | 1.37 | 12.30% | 19,975,003 |
| Aug 30, 2024 | 1.09 | 1.22 | 1.09 | 1.22 | 1.22 | 14.02% | 14,928,289 |
| Aug 29, 2024 | 0.99 | 1.15 | 0.98 | 1.07 | 1.07 | 13.23% | 10,182,446 |
| Aug 28, 2024 | 1.13 | 1.13 | 0.92 | 0.95 | 0.95 | -16.37% | 15,929,078 |
| Aug 27, 2024 | 1.02 | 1.14 | 1.01 | 1.13 | 1.13 | 9.71% | 15,431,142 |
| Aug 26, 2024 | 0.88 | 1.03 | 0.88 | 1.03 | 1.03 | 15.77% | 29,880,240 |
| Aug 23, 2024 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 7.58% | 23,177,913 |
| Aug 22, 2024 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -3.43% | 12,985,533 |
| Aug 21, 2024 | 0.86 | 0.87 | 0.81 | 0.86 | 0.86 | 1.72% | 12,868,271 |
| Aug 20, 2024 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | 0.84% | 10,568,478 |
| Aug 19, 2024 | 0.93 | 0.96 | 0.82 | 0.83 | 0.83 | -6.19% | 17,544,789 |
| Aug 16, 2024 | 0.75 | 0.90 | 0.75 | 0.89 | 0.89 | 20.16% | 24,901,245 |
| Aug 15, 2024 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | -2.09% | 5,793,064 |
| Aug 14, 2024 | 0.80 | 0.84 | 0.72 | 0.76 | 0.76 | -2.74% | 13,660,351 |
| Aug 13, 2024 | 0.73 | 0.82 | 0.72 | 0.78 | 0.78 | 6.36% | 16,030,070 |
| Aug 12, 2024 | 0.67 | 0.74 | 0.65 | 0.73 | 0.73 | 9.56% | 7,366,602 |
| Aug 9, 2024 | 0.69 | 0.77 | 0.65 | 0.67 | 0.67 | -2.63% | 19,267,234 |
| Aug 8, 2024 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 8.98% | 5,965,447 |
| Aug 7, 2024 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -5.74% | 5,153,289 |
| Aug 6, 2024 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 4.97% | 3,910,317 |
| Aug 5, 2024 | 0.64 | 0.68 | 0.61 | 0.64 | 0.64 | -7.94% | 7,175,417 |
| Aug 2, 2024 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | -1.41% | 11,361,560 |
| Aug 1, 2024 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -4.75% | 5,749,241 |
| Jul 31, 2024 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 1.90% | 6,017,453 |
| Jul 30, 2024 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.07% | 3,771,193 |
| Jul 29, 2024 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -0.77% | 4,616,026 |
| Jul 26, 2024 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -0.26% | 4,595,886 |
| Jul 25, 2024 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 2.63% | 6,766,426 |
| Jul 24, 2024 | 0.78 | 0.79 | 0.72 | 0.74 | 0.74 | -6.22% | 9,421,843 |
| Jul 23, 2024 | 0.84 | 0.86 | 0.79 | 0.79 | 0.79 | -5.60% | 9,513,090 |
| Jul 22, 2024 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -4.38% | 8,332,516 |
| Jul 19, 2024 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -2.81% | 8,127,366 |
| Jul 18, 2024 | 0.97 | 1.00 | 0.89 | 0.90 | 0.90 | -7.02% | 13,040,910 |
| Jul 17, 2024 | 0.97 | 1.01 | 0.93 | 0.97 | 0.97 | -0.52% | 12,198,464 |
| Jul 16, 2024 | 0.96 | 0.98 | 0.89 | 0.97 | 0.97 | 3.51% | 12,696,481 |
| Jul 15, 2024 | 1.01 | 1.02 | 0.93 | 0.94 | 0.94 | -6.93% | 12,680,810 |
| Jul 12, 2024 | 0.94 | 1.03 | 0.93 | 1.01 | 1.01 | 9.11% | 14,690,626 |
| Jul 11, 2024 | 0.93 | 1.01 | 0.90 | 0.93 | 0.93 | 0.55% | 12,884,413 |
| Jul 10, 2024 | 0.95 | 0.97 | 0.89 | 0.92 | 0.92 | -2.70% | 10,322,136 |
| Jul 9, 2024 | 0.90 | 0.96 | 0.85 | 0.95 | 0.95 | 5.90% | 19,611,356 |
| Jul 8, 2024 | 1.00 | 1.10 | 0.87 | 0.89 | 0.89 | -8.22% | 31,059,730 |
| Jul 5, 2024 | 0.91 | 1.01 | 0.90 | 0.97 | 0.97 | 9.35% | 24,656,416 |
| Jul 3, 2024 | 0.89 | 0.98 | 0.89 | 0.89 | 0.89 | -1.60% | 13,801,814 |
| Jul 2, 2024 | 0.90 | 0.98 | 0.82 | 0.90 | 0.90 | -1.21% | 19,790,785 |