Skip to main content
Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
0.1580
+0.0027 (1.74%)
At close: May 13, 2025, 4:00 PM
0.1592
+0.0012 (0.76%)
Pre-market: May 14, 2025, 6:52 AM EDT

PSNYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20250.160.170.160.160.161.74%88,027
May 12, 20250.170.170.160.160.16-3.66%110,771
May 9, 20250.170.170.160.160.16-5.12%21,165
May 8, 20250.160.170.160.170.175.40%18,133
May 7, 20250.160.170.160.160.162.03%15,394
May 6, 20250.160.170.160.160.161.61%55,641
May 5, 20250.160.160.160.160.16-2.87%30,464
May 2, 20250.170.170.160.160.161.78%65,070
May 1, 20250.160.180.160.160.16-0.22%98,670
Apr 30, 20250.180.180.150.160.16-7.05%76,975
Apr 29, 20250.170.170.170.170.172.35%39,371
Apr 28, 20250.160.170.160.170.17-1.66%19,309
Apr 25, 20250.170.170.160.170.172.12%66,311
Apr 24, 20250.180.180.160.170.172.17%12,144
Apr 23, 20250.180.180.160.160.16-5.06%22,430
Apr 22, 20250.180.180.160.170.174.55%47,023
Apr 21, 20250.170.180.160.160.16-5.24%74,684
Apr 17, 20250.170.170.150.170.176.85%32,673
Apr 16, 20250.170.170.150.160.16-5.47%39,497
Apr 15, 20250.180.180.170.170.173.28%13,308
Apr 14, 20250.180.180.160.160.16-3.18%58,441
Apr 11, 20250.170.180.170.170.170.06%60,862
Apr 10, 20250.170.170.160.170.1713.19%94,895
Apr 9, 20250.150.160.150.150.151.76%34,231
Apr 8, 20250.150.180.140.150.15-1.73%92,470
Apr 7, 20250.150.160.140.150.15-6.19%84,956
Apr 4, 20250.170.170.130.160.16-4.31%213,935
Apr 3, 20250.180.180.140.170.17-8.41%268,886
Apr 2, 20250.180.190.180.180.181.36%94,600
Apr 1, 20250.180.190.180.180.180.06%19,132
Mar 31, 20250.180.180.180.180.18-0.66%31,369
Mar 28, 20250.190.190.180.180.18-6.58%64,678
Mar 27, 20250.180.190.180.190.191.82%33,673
Mar 26, 20250.190.200.190.190.19-1.50%20,448
Mar 25, 20250.200.200.190.190.19-1.33%34,565
Mar 24, 20250.200.200.190.200.20-1.01%94,056
Mar 21, 20250.190.200.180.200.202.91%211,363
Mar 20, 20250.190.190.180.190.190.21%58,185
Mar 19, 20250.190.190.190.190.190.57%26,513
Mar 18, 20250.190.190.190.190.19-1.04%59,376
Mar 17, 20250.180.200.180.190.191.53%55,999
Mar 14, 20250.200.200.190.190.190.11%32,979
Mar 13, 20250.200.200.180.190.19-5.05%163,126
Mar 12, 20250.190.200.190.200.205.27%33,427
Mar 11, 20250.190.190.190.190.190.05%116,956
Mar 10, 20250.200.210.180.190.19-7.41%161,375
Mar 7, 20250.200.220.200.210.218.07%370,573
Mar 6, 20250.200.200.190.190.19-2.72%23,744
Mar 5, 20250.200.200.190.200.20-1.71%20,068
Mar 4, 20250.180.200.180.200.203.87%114,732