Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD
0.1626
+0.0019 (1.18%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.85% | 32,154 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.47% | 39,497 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.28% | 13,308 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.18% | 58,441 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.06% | 60,862 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 13.19% | 94,895 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.76% | 34,231 |
| Apr 8, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | -1.73% | 92,470 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.19% | 84,956 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -4.31% | 213,935 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -8.41% | 268,886 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.36% | 94,600 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.06% | 19,132 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.66% | 31,369 |
| 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 |