Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
0.1500
-0.0085 (-5.36%)
Jun 5, 2025, 4:00 PM - Market closed
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.74% | 91,127 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 110,771 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.12% | 21,165 |
| May 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.40% | 18,133 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.03% | 15,394 |
| May 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.61% | 55,641 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.87% | 30,464 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.78% | 65,070 |
| May 1, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -0.22% | 98,670 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -7.05% | 76,975 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 39,371 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.66% | 19,309 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.12% | 66,311 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.17% | 12,144 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.06% | 22,430 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.55% | 47,023 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.24% | 74,684 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.85% | 32,673 |
| 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 |