Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
0.5564
-0.0136 (-2.39%)
At close: Nov 28, 2025, 1:00 PM EST
0.5500
-0.0064 (-1.15%)
After-hours: Nov 28, 2025, 4:59 PM EST
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -2.39% | 2,817,069 |
| Nov 26, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.85% | 4,023,287 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 0.86% | 3,997,437 |
| Nov 24, 2025 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -6.50% | 4,250,843 |
| Nov 21, 2025 | 0.55 | 0.62 | 0.54 | 0.61 | 0.61 | 12.14% | 6,296,127 |
| Nov 20, 2025 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | -0.62% | 6,341,800 |
| Nov 19, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.78% | 5,762,949 |
| Nov 18, 2025 | 0.54 | 0.58 | 0.51 | 0.57 | 0.57 | 4.18% | 7,682,387 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 4.14% | 18,865,866 |
| Nov 14, 2025 | 0.61 | 0.62 | 0.52 | 0.52 | 0.52 | -16.35% | 23,296,516 |
| Nov 13, 2025 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -7.05% | 11,442,323 |
| Nov 12, 2025 | 0.74 | 0.75 | 0.63 | 0.67 | 0.67 | -15.36% | 25,448,795 |
| Nov 11, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 3.89% | 3,394,025 |
| Nov 10, 2025 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | 1.62% | 3,314,425 |
| Nov 7, 2025 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -1.02% | 3,774,380 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -4.79% | 4,085,740 |
| Nov 5, 2025 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 12.12% | 8,740,640 |
| Nov 4, 2025 | 0.79 | 0.79 | 0.70 | 0.71 | 0.71 | -11.68% | 15,503,260 |
| Nov 3, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | -4.34% | 7,940,033 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.31% | 2,406,937 |
| Oct 30, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.59% | 2,112,502 |
| Oct 29, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.68% | 2,311,160 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.60% | 2,428,628 |
| Oct 27, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.23% | 3,042,251 |
| Oct 24, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 2.52% | 4,175,703 |
| Oct 23, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 1.60% | 4,892,010 |
| Oct 22, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -1.79% | 3,385,099 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.59% | 2,737,369 |
| Oct 20, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -4.34% | 5,089,054 |
| Oct 17, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -3.10% | 2,932,231 |
| Oct 16, 2025 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | 0.42% | 4,246,920 |
| Oct 15, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.95% | 2,358,225 |
| Oct 14, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.16% | 2,524,460 |
| Oct 13, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | 1.05% | 2,463,613 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -4.10% | 4,110,051 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.67% | 3,459,485 |
| Oct 8, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 2.36% | 3,388,364 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.28% | 4,935,628 |
| Oct 6, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.48% | 2,946,970 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.41% | 3,231,786 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.26% | 2,091,628 |
| Oct 1, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.31% | 3,244,754 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.89% | 2,184,634 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.20% | 1,438,590 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.62% | 1,959,928 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.55% | 1,556,918 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.70% | 1,973,496 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.88% | 2,966,139 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 0.93% | 3,107,008 |
| Sep 19, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 3,308,156 |