Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD
0.1812
-0.0128 (-6.58%)
At close: Mar 28, 2025, 4:00 PM
0.1861
+0.0049 (2.73%)
Pre-market: Mar 31, 2025, 8:45 AM EDT
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.58% | 64,678 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.82% | 33,673 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.50% | 20,448 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.33% | 34,565 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 94,056 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.91% | 211,363 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.21% | 58,185 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.57% | 26,513 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 59,376 |
| Mar 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.53% | 55,999 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.11% | 32,979 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.05% | 163,126 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.27% | 33,427 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 116,956 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.41% | 161,375 |
| Mar 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 8.07% | 370,573 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.72% | 23,744 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.71% | 20,068 |
| Mar 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.87% | 114,732 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | 0.69% | 86,290 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.12% | 40,732 |
| Feb 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.63% | 40,164 |
| Feb 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.74% | 67,589 |
| Feb 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.84% | 88,107 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.06% | 93,042 |
| Feb 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.05% | 50,105 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 72,523 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.53% | 34,758 |
| Feb 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 74,936 |
| Feb 14, 2025 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 4.80% | 159,276 |
| Feb 13, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 43,425 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 37,885 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 6.15% | 15,286 |
| Feb 10, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -4.70% | 60,938 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -5.81% | 109,583 |
| Feb 6, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 7.36% | 156,588 |
| Feb 5, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.15% | 63,532 |
| Feb 4, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -3.85% | 82,432 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.50% | 111,657 |
| Jan 31, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 93,872 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.77% | 68,178 |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.41% | 45,952 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.97% | 75,425 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 3.08% | 191,814 |
| Jan 24, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | 2.03% | 107,882 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | 3.67% | 265,719 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.44% | 112,920 |
| Jan 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 162,690 |
| Jan 17, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 2.18% | 365,199 |
| Jan 16, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | -0.88% | 1,356,261 |