Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
0.3075
+0.0125 (4.24%)
At close: Aug 29, 2025, 4:00 PM
0.2737
-0.0338 (-10.99%)
After-hours: Aug 29, 2025, 7:48 PM EDT
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.28 | 0.32 | 0.25 | 0.31 | 0.31 | 4.24% | 1,761,185 |
| Aug 28, 2025 | 0.34 | 0.36 | 0.27 | 0.30 | 0.30 | -37.23% | 4,450,245 |
| Aug 27, 2025 | 0.29 | 0.80 | 0.29 | 0.47 | 0.47 | 176.63% | 126,855,407 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.79% | 16,365 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.62% | 43,860 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.76% | 120,549 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.72% | 65,522 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.26% | 59,885 |
| Aug 19, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -7.77% | 140,354 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.81% | 39,474 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.96% | 61,797 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 1.24% | 31,709 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.06% | 34,008 |
| Aug 12, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.98% | 53,946 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.90% | 16,709 |
| Aug 8, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.38% | 260,550 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.49% | 204,483 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.58% | 28,325 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.94% | 50,280 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.80% | 110,404 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.66% | 66,886 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.31% | 50,311 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 32,829 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.58% | 36,078 |
| Jul 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.82% | 56,555 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 6.75% | 29,982 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.69% | 67,343 |
| Jul 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.89% | 119,319 |
| Jul 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.17% | 86,158 |
| Jul 21, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -9.43% | 411,951 |
| Jul 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.76% | 56,199 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.81% | 99,072 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.02% | 14,874 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.39% | 55,292 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.04% | 28,210 |
| Jul 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 68,551 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 0.03% | 317,401 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.74% | 236,497 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.48% | 117,486 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.16% | 166,265 |
| Jul 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.31% | 307,425 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.63% | 52,740 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.97% | 31,534 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.93% | 105,647 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.41% | 87,672 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | 54,840 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36,958 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 39,907 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.21% | 53,582 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.82% | 44,812 |