Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
0.1650
+0.0110 (7.14%)
At close: Jul 25, 2025, 4:00 PM
0.1644
-0.0006 (-0.36%)
After-hours: Jul 25, 2025, 4:00 PM EDT
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 18,002 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.20% | 5,772 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.62% | 36,169 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 27,573 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.60% | 62,999 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.60% | 55,148 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.98% | 200,580 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.01% | 22,816 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 102,497 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.36% | 111,996 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | 35,061 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.02% | 43,990 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 42,287 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 136,044 |
| May 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.56% | 73,199 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.50% | 125,069 |
| May 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.67% | 60,851 |
| May 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.18% | 37,500 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.92% | 37,748 |
| May 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.05% | 40,233 |
| May 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.67% | 170,908 |
| May 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.02% | 61,603 |
| May 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.39% | 94,733 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.15% | 63,662 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 29,479 |