Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.065
-0.005 (-0.47%)
May 7, 2025, 4:00 PM EDT - Market closed

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20251.081.081.051.081.080.93%1,686,478
May 6, 20251.051.071.051.071.070.94%2,090,696
May 5, 20251.061.111.051.061.06-3,127,561
May 2, 20251.051.091.031.061.062.91%1,980,425
May 1, 20251.041.061.031.031.03-0.96%1,276,875
Apr 30, 20251.051.051.001.041.04-4.15%2,670,174
Apr 29, 20251.061.091.061.091.091.40%1,066,734
Apr 28, 20251.061.081.041.071.070.94%1,847,287
Apr 25, 20251.051.081.041.061.06-1,507,672
Apr 24, 20251.051.081.041.061.061.92%1,748,958
Apr 23, 20251.041.071.011.041.044.00%2,937,120
Apr 22, 20250.951.020.951.001.005.20%1,727,864
Apr 21, 20251.011.010.930.950.95-5.88%4,769,395
Apr 17, 20251.001.020.981.011.013.29%1,918,207
Apr 16, 20251.021.030.980.980.98-5.07%1,749,840
Apr 15, 20251.031.051.001.031.03-0.48%1,784,641
Apr 14, 20251.011.040.991.041.043.77%2,531,806
Apr 11, 20250.981.000.941.001.002.86%4,500,500
Apr 10, 20251.001.020.930.970.97-6.76%5,090,836
Apr 9, 20250.881.050.861.041.0418.88%5,854,324
Apr 8, 20250.940.990.870.870.87-5.56%6,802,439
Apr 7, 20250.870.960.850.930.931.20%3,522,183
Apr 4, 20250.990.990.840.920.92-10.26%9,701,031
Apr 3, 20250.991.020.991.021.02-1.92%2,878,579
Apr 2, 20251.031.071.021.041.04-0.95%3,223,730
Apr 1, 20251.051.091.021.051.05-3,602,039
Mar 31, 20251.061.071.021.051.05-2.78%3,053,344
Mar 28, 20251.111.121.071.081.08-3.57%2,191,919
Mar 27, 20251.101.121.101.121.12-1,922,986
Mar 26, 20251.121.141.101.121.120.90%2,337,281
Mar 25, 20251.121.131.101.111.11-0.89%2,580,093
Mar 24, 20251.091.131.091.121.124.67%3,927,152
Mar 21, 20251.091.131.071.071.07-0.93%4,071,967
Mar 20, 20251.101.111.071.081.08-2.70%3,412,811
Mar 19, 20251.101.121.081.111.110.91%3,102,523
Mar 18, 20251.121.131.081.101.10-1.79%2,675,083
Mar 17, 20251.151.151.101.121.12-1.75%4,952,728
Mar 14, 20251.121.151.111.141.141.79%7,738,539
Mar 13, 20251.141.161.101.121.12-0.88%5,632,549
Mar 12, 20251.221.221.131.131.13-6.61%4,664,986
Mar 11, 20251.121.231.111.211.218.04%9,483,877
Mar 10, 20251.131.191.111.121.12-1.75%7,431,907
Mar 7, 20251.121.201.101.141.141.79%5,831,326
Mar 6, 20251.121.151.111.121.12-2.61%4,935,377
Mar 5, 20251.101.151.081.151.156.48%4,075,502
Mar 4, 20251.051.111.021.081.080.93%4,531,039
Mar 3, 20251.111.111.051.071.07-1.83%4,422,194
Feb 28, 20251.061.111.031.091.09-1.80%4,983,228
Feb 27, 20251.101.121.061.111.11-5,161,580
Feb 26, 20251.071.121.061.111.113.74%4,421,524