Home

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

0.9697
-0.0003 (-0.03%)
NASDAQ · Last Trade: Apr 11th, 7:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20251.001.020.930.975,090,5730.97
4/09/20250.881.050.861.045,854,0521.04
4/08/20250.940.990.860.876,799,2000.87
4/07/20250.870.950.850.933,520,3640.93
4/04/20250.990.990.840.899,701,0330.89
4/03/20250.991.020.991.022,873,2651.02
4/02/20251.031.071.021.043,216,2411.04
4/01/20251.051.091.021.053,598,8141.05
3/31/20251.061.071.021.053,047,6881.05
3/28/20251.111.121.071.082,191,9191.08
3/27/20251.101.121.101.121,922,8811.12
3/26/20251.121.141.101.122,335,9511.12
3/25/20251.121.131.101.112,579,9001.11
3/24/20251.091.131.091.123,925,5301.12
3/21/20251.091.131.071.074,071,9681.07
3/20/20251.101.111.071.083,410,3381.08
3/19/20251.101.121.071.113,102,3001.11
3/18/20251.121.131.071.102,675,0471.10
3/17/20251.151.151.101.124,947,1011.12
3/14/20251.121.151.111.147,738,5391.14
3/13/20251.141.161.101.125,631,9161.12
3/12/20251.221.221.131.134,661,6221.13
3/11/20251.121.231.111.219,477,8111.21
3/10/20251.131.191.111.127,441,5221.12
3/07/20251.121.201.101.145,831,3271.14
3/06/20251.121.151.111.124,920,1511.12
3/05/20251.101.151.081.154,060,5181.15
3/04/20251.051.111.021.084,530,6141.08
3/03/20251.111.111.051.074,417,8181.07
2/28/20251.061.111.031.094,983,2291.09
2/27/20251.101.121.061.115,160,8831.11
2/26/20251.071.121.061.114,411,7541.11
2/25/20251.101.121.051.075,249,4711.07
2/24/20251.111.121.071.107,295,6721.10
2/21/20251.171.181.101.106,373,0071.10
2/20/20251.101.171.081.176,038,2711.17
2/19/20251.101.121.081.103,027,5411.10
2/18/20251.111.131.061.126,802,0851.12
2/14/20251.121.131.101.103,587,9131.10
2/13/20251.121.131.091.115,807,0751.11
2/12/20251.101.121.081.095,438,9741.09
2/11/20251.101.121.081.123,547,9301.12
2/10/20251.101.131.091.126,606,9881.12
2/07/20251.061.101.041.093,296,5611.09
2/06/20251.081.081.051.072,667,7421.07
2/05/20251.081.121.071.083,343,3281.08
2/04/20251.041.101.031.085,068,8921.08
2/03/20251.011.060.981.045,404,7011.04
1/31/20251.041.091.021.023,781,5051.02
1/30/20251.021.051.011.043,233,6881.04
1/29/20251.021.040.991.003,503,7811.00
1/28/20251.021.030.991.023,979,7341.02
1/27/20251.031.121.011.035,905,3281.03
1/24/20251.031.091.021.045,095,8201.04
1/23/20251.041.050.991.023,509,4071.02
1/22/20251.091.101.021.0410,251,9501.04
1/21/20251.081.131.041.106,571,3671.10
1/17/20251.091.091.051.094,542,8651.09
1/16/20251.091.111.021.0811,067,1111.08
1/15/20251.151.241.151.229,117,1701.22
1/14/20251.181.211.111.165,413,1171.16
1/13/20251.121.151.051.145,829,7771.14