Skip to main content
Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD
0.194
-0.006 (-3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

PSNYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.200.210.190.190.19-3.05%50,105
Feb 20, 20250.210.210.200.200.20-72,523
Feb 19, 20250.200.210.200.200.20-4.53%34,758
Feb 18, 20250.210.220.200.210.21-74,936
Feb 14, 20250.200.250.200.210.214.80%159,276
Feb 13, 20250.190.210.190.200.203.09%43,425
Feb 12, 20250.200.200.190.190.19-3.05%37,885
Feb 11, 20250.210.210.200.200.206.15%15,286
Feb 10, 20250.200.220.180.190.19-4.70%60,938
Feb 7, 20250.210.210.180.200.20-5.81%109,583
Feb 6, 20250.200.220.180.210.217.36%156,588
Feb 5, 20250.190.210.190.200.20-2.15%63,532
Feb 4, 20250.180.210.180.200.20-3.85%82,432
Feb 3, 20250.220.220.200.210.21-5.50%111,657
Jan 31, 20250.210.230.210.220.220.46%93,872
Jan 30, 20250.220.220.210.220.221.77%68,178
Jan 29, 20250.220.220.220.220.22-3.41%45,952
Jan 28, 20250.230.230.210.220.22-3.97%75,425
Jan 27, 20250.240.240.210.230.233.08%191,814
Jan 24, 20250.260.260.220.230.232.03%107,882
Jan 23, 20250.280.280.210.220.223.67%265,719
Jan 22, 20250.220.220.210.210.21-7.44%112,920
Jan 21, 20250.210.230.210.230.23-162,690
Jan 17, 20250.230.230.200.230.232.18%365,199
Jan 16, 20250.220.240.200.230.23-0.88%1,356,261
Jan 15, 20250.210.240.210.230.23-0.22%173,768
Jan 14, 20250.210.240.210.230.237.51%151,848
Jan 13, 20250.220.230.200.210.21-3.60%161,887
Jan 10, 20250.200.220.190.220.224.72%195,791
Jan 8, 20250.210.220.180.210.21-9.17%321,202
Jan 7, 20250.220.260.220.230.23-2.27%408,048
Jan 6, 20250.250.260.220.240.24-18.59%998,230
Jan 3, 20250.370.440.230.290.2988.31%16,031,702
Jan 2, 20250.150.160.140.150.1511.59%291,318
Dec 31, 20240.140.160.120.140.14-1.85%338,267
Dec 30, 20240.140.150.140.140.14-1.06%74,489
Dec 27, 20240.140.140.130.140.14-1.73%81,915
Dec 26, 20240.150.150.140.140.140.84%149,608
Dec 24, 20240.140.150.140.140.14-1.10%81,927
Dec 23, 20240.140.150.140.150.153.42%130,416
Dec 20, 20240.140.150.140.140.14-9.90%96,995
Dec 19, 20240.160.160.140.160.163.73%77,780
Dec 18, 20240.150.160.140.150.152.11%89,463
Dec 17, 20240.170.170.140.150.15-9.10%139,243
Dec 16, 20240.170.180.140.160.16-0.86%155,941
Dec 13, 20240.170.180.150.160.163.16%57,656
Dec 12, 20240.160.170.150.160.160.06%33,370
Dec 11, 20240.150.160.150.160.164.29%31,035
Dec 10, 20240.180.180.150.150.15-6.95%156,809
Dec 9, 20240.150.170.150.160.169.93%304,091
Dec 6, 20240.160.160.150.150.150.34%107,913
Dec 5, 20240.150.150.150.150.150.34%28,309
Dec 4, 20240.150.160.150.150.15-0.20%92,029
Dec 3, 20240.150.150.140.150.153.01%224,732
Dec 2, 20240.150.150.140.140.14-1.45%174,016
Nov 29, 20240.140.150.130.150.153.64%53,368
Nov 27, 20240.150.150.140.140.14-6.42%99,888
Nov 26, 20240.150.150.140.150.151.77%128,122
Nov 25, 20240.150.150.140.150.155.91%114,601
Nov 22, 20240.140.150.140.140.14-113,773
Nov 21, 20240.150.150.120.140.14-3.94%197,582
Nov 20, 20240.150.150.140.140.140.35%139,223
Nov 19, 20240.150.150.140.140.142.13%50,322
Nov 18, 20240.150.150.140.140.14-8.20%190,134
Nov 15, 20240.160.170.150.150.152.26%302,421
Nov 14, 20240.220.220.140.150.15-29.81%1,293,044
Nov 13, 20240.220.240.210.210.21-2.73%75,984
Nov 12, 20240.220.240.210.220.22-130,676
Nov 11, 20240.210.220.210.220.223.83%57,770
Nov 8, 20240.240.250.210.210.21-9.29%95,164
Nov 7, 20240.230.240.220.230.236.38%65,057
Nov 6, 20240.220.230.200.220.22-2.36%125,481
Nov 5, 20240.220.230.210.220.222.93%40,916
Nov 4, 20240.220.230.210.220.222.58%28,142
Nov 1, 20240.210.230.210.210.21-6.58%60,869
Oct 31, 20240.220.230.210.230.235.17%99,849
Oct 30, 20240.220.250.220.220.22-49,413
Oct 29, 20240.220.230.220.220.22-50,935
Oct 28, 20240.230.240.220.220.22-2.56%79,457
Oct 25, 20240.220.230.220.220.220.09%25,713
Oct 24, 20240.230.230.220.220.22-1.24%44,091
Oct 23, 20240.250.270.220.230.23-4.25%106,617
Oct 22, 20240.240.240.220.240.241.34%45,582
Oct 21, 20240.220.250.210.230.233.43%125,961
Oct 18, 20240.230.230.210.220.226.51%46,851
Oct 17, 20240.220.250.200.210.21-3.48%255,154
Oct 16, 20240.220.230.220.220.22-7.54%159,017
Oct 15, 20240.260.260.230.240.24-7.23%55,605
Oct 14, 20240.250.280.220.250.251.76%114,511
Oct 11, 20240.270.270.240.250.25-8.96%146,526
Oct 10, 20240.270.280.270.270.27-1.40%81,588
Oct 9, 20240.270.280.260.280.283.15%54,901
Oct 8, 20240.280.280.260.270.27-3.16%156,815
Oct 7, 20240.270.280.260.280.280.61%255,651
Oct 4, 20240.300.300.280.280.28-1.00%70,962
Oct 3, 20240.290.300.270.280.28-2.64%91,498
Oct 2, 20240.290.300.280.290.29-3.97%76,033
Oct 1, 20240.310.320.290.300.30-0.20%295,753
Sep 30, 20240.330.340.290.300.30-6.22%429,045
Sep 27, 20240.300.330.300.320.324.07%197,408