Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
0.3148
+0.1109 (54.39%)
At close: Oct 16, 2025, 4:00 PM EDT
0.2650
-0.0498 (-15.82%)
After-hours: Oct 16, 2025, 7:59 PM EDT
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.34 | 0.48 | 0.30 | 0.31 | - | 54.39% | 43,382,508 |
| Oct 15, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 4.56% | 402,504 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.85% | 255,373 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.43% | 328,716 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.25% | 396,394 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.17 | 0.21 | 0.21 | -21.77% | 1,173,096 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 2.83% | 281,415 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.35% | 113,163 |
| Oct 6, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -4.82% | 483,238 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.51% | 131,855 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 0.70% | 169,153 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.83% | 115,225 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -2.92% | 339,405 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -5.38% | 171,204 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | 0.29 | 4.84% | 244,409 |
| Sep 25, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -4.78% | 257,300 |
| Sep 24, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -2.24% | 161,241 |
| Sep 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.24% | 140,371 |
| Sep 22, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | -0.43% | 200,419 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.69% | 270,927 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.95% | 254,335 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -5.31% | 283,559 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.03% | 277,747 |
| Sep 15, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 2.81% | 474,535 |
| Sep 12, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -3.06% | 356,552 |
| Sep 11, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 2.61% | 488,479 |
| Sep 10, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 11.40% | 882,761 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -12.52% | 946,498 |
| Sep 8, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -4.10% | 1,529,234 |
| Sep 5, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -8.53% | 1,925,418 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.36 | 0.38 | 0.38 | 12.87% | 13,152,068 |
| Sep 3, 2025 | 0.52 | 0.60 | 0.33 | 0.33 | 0.33 | 4.98% | 45,655,196 |
| Sep 2, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 3.25% | 8,375,644 |
| Aug 29, 2025 | 0.28 | 0.32 | 0.25 | 0.31 | 0.31 | 4.24% | 1,761,185 |
| Aug 28, 2025 | 0.34 | 0.36 | 0.27 | 0.30 | 0.30 | -37.23% | 4,450,245 |
| Aug 27, 2025 | 0.29 | 0.80 | 0.29 | 0.47 | 0.47 | 176.63% | 126,855,407 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.79% | 16,365 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.62% | 43,860 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.76% | 120,549 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.72% | 65,522 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.26% | 59,885 |
| Aug 19, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -7.77% | 140,354 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.81% | 39,474 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.96% | 61,797 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 1.24% | 31,709 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.06% | 34,008 |
| Aug 12, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.98% | 53,946 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.90% | 16,709 |
| Aug 8, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.38% | 260,550 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.49% | 204,483 |