Home

Polestar Automotive Holding UK Limited - Class A ADS (PSNY)

0.8492
+0.0134 (1.60%)
NASDAQ · Last Trade: Oct 24th, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Polestar Automotive Holding UK Limited - Class A ADS (PSNY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20250.850.870.850.854,885,4730.85
10/22/20250.850.860.820.843,383,0100.84
10/21/20250.850.860.830.852,688,3830.85
10/20/20250.880.890.840.855,079,6270.85
10/17/20250.900.910.870.882,932,2310.88
10/16/20250.940.970.910.914,242,1710.91
10/15/20250.880.910.880.912,352,5910.91
10/14/20250.880.890.860.872,485,4050.87
10/13/20250.890.910.880.882,461,1290.88
10/10/20250.930.930.870.884,110,0530.88
10/09/20250.950.950.900.913,455,5730.91
10/08/20250.930.930.930.933,387,6570.93
10/07/20250.960.960.910.914,911,0120.91
10/06/20250.970.980.950.962,941,0040.96
10/03/20250.950.970.940.963,231,7860.96
10/02/20250.940.960.940.952,080,9670.95
10/01/20250.940.950.920.933,237,6890.93
9/30/20250.960.960.940.942,173,0570.94
9/29/20250.960.970.950.961,435,2540.96
9/26/20250.980.980.950.961,959,9280.96
9/25/20250.990.990.960.971,554,4740.97
9/24/20251.001.010.980.991,970,2930.99
9/23/20251.001.020.980.982,963,5810.98
9/22/20250.981.010.951.003,101,2911.00
9/19/20251.011.020.990.993,308,1580.99
9/18/20251.001.020.991.002,566,4171.00
9/17/20250.981.020.970.993,578,6620.99
9/16/20250.980.990.960.972,733,1550.97
9/15/20250.940.980.940.972,492,2040.97
9/12/20250.980.990.930.945,470,1750.94
9/11/20250.961.000.960.974,585,9640.97
9/10/20251.001.010.960.9610,332,2570.96
9/09/20251.031.040.981.014,823,2011.01
9/08/20251.011.040.971.036,417,8001.03
9/05/20251.051.051.001.016,994,3911.01
9/04/20251.091.091.021.045,885,0371.04
9/03/20251.311.311.081.1012,810,5701.10
9/02/20251.351.371.301.334,070,2321.33
8/29/20251.271.381.251.376,083,0921.37
8/28/20251.201.291.171.299,371,9511.29
8/27/20251.101.421.101.3036,465,7311.30
8/26/20251.081.121.081.111,955,5011.11
8/25/20251.091.091.071.081,702,3881.08
8/22/20251.081.101.061.093,716,4591.09
8/21/20251.061.081.051.081,353,6751.08
8/20/20251.051.071.041.071,608,0671.07
8/19/20251.081.081.051.051,080,8961.05
8/18/20251.081.091.061.081,280,6651.08
8/15/20251.061.091.061.081,466,6911.08
8/14/20251.051.081.041.071,726,5921.07
8/13/20251.041.071.041.062,844,2911.06
8/12/20251.051.071.041.071,734,9451.07
8/11/20251.031.051.031.051,753,3641.05
8/08/20251.051.061.031.033,985,5231.03
8/07/20251.061.081.041.062,572,3501.06
8/06/20251.061.071.041.062,000,7011.06
8/05/20251.071.071.051.061,352,8981.06
8/04/20251.051.071.031.051,934,5971.05
8/01/20251.051.051.021.042,366,3881.04
7/31/20251.051.081.041.072,124,3011.07
7/30/20251.081.091.041.052,721,9111.05
7/29/20251.081.101.061.064,480,8501.06
7/28/20251.101.111.071.092,938,3501.09
7/25/20251.101.111.091.101,332,0981.10
7/24/20251.091.121.091.101,569,0521.10