Polestar Automotive Holding UK PLC (PSNYW) NASDAQ

0.24

-0.0026(-1.07%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.28	0.24	0.24	0.28	0.23	146,824
November 06, 2025	0.24	0.24	0.24	0.25	0.23	148,138
November 05, 2025	0.23	0.24	0.24	0.25	0.22	298,500
November 04, 2025	0.24	0.23	0.23	0.24	0.22	242,900
November 03, 2025	0.26	0.24	0.24	0.26	0.22	441,200
October 31, 2025	0.3	0.26	0.26	0.3	0.26	327,000
October 30, 2025	0.27	0.28	0.28	0.28	0.25	1.24M
October 29, 2025	0.28	0.26	0.26	0.28	0.26	352,000
October 28, 2025	0.28	0.27	0.27	0.3	0.27	535,400
October 27, 2025	0.28	0.28	0.28	0.28	0.28	390,400
October 24, 2025	0.28	0.28	0.28	0.28	0.27	577,400
October 23, 2025	0.28	0.28	0.28	0.29	0.27	1.89M
October 22, 2025	0.29	0.3	0.3	0.32	0.27	5.65M
October 21, 2025	0.34	0.25	0.25	0.35	0.23	3.02M
October 20, 2025	0.25	0.24	0.24	0.27	0.24	977,556
October 17, 2025	0.26	0.29	0.29	0.29	0.24	1.23M
October 16, 2025	0.34	0.31	0.31	0.48	0.3	43.79M
October 15, 2025	0.2	0.2	0.2	0.22	0.2	402,504
October 14, 2025	0.2	0.2	0.2	0.21	0.2	255,400
October 13, 2025	0.22	0.2	0.2	0.22	0.2	328,716
October 10, 2025	0.22	0.21	0.21	0.22	0.21	396,400
October 09, 2025	0.24	0.21	0.21	0.26	0.17	1.17M
October 08, 2025	0.26	0.27	0.27	0.27	0.24	281,415
October 07, 2025	0.25	0.26	0.26	0.26	0.25	113,163
October 06, 2025	0.27	0.26	0.26	0.29	0.25	483,238
October 03, 2025	0.27	0.27	0.27	0.28	0.26	131,855
October 02, 2025	0.29	0.27	0.27	0.29	0.26	169,153
October 01, 2025	0.26	0.27	0.27	0.28	0.26	115,225
September 30, 2025	0.27	0.26	0.26	0.28	0.25	339,405
September 29, 2025	0.32	0.27	0.27	0.32	0.27	171,204
September 26, 2025	0.35	0.29	0.29	0.35	0.28	244,409
September 25, 2025	0.28	0.27	0.27	0.31	0.27	257,300
September 24, 2025	0.29	0.29	0.29	0.31	0.29	161,241
September 23, 2025	0.29	0.3	0.3	0.31	0.29	140,371
September 22, 2025	0.28	0.3	0.3	0.31	0.28	200,419
September 19, 2025	0.3	0.3	0.3	0.31	0.29	270,927
September 18, 2025	0.32	0.3	0.3	0.32	0.29	254,335
September 17, 2025	0.32	0.31	0.31	0.33	0.31	283,559
September 16, 2025	0.35	0.33	0.33	0.35	0.32	277,747
September 15, 2025	0.3	0.33	0.33	0.35	0.3	474,535
September 12, 2025	0.32	0.32	0.32	0.34	0.32	356,552
September 11, 2025	0.31	0.33	0.33	0.35	0.31	488,479
September 10, 2025	0.28	0.32	0.32	0.32	0.28	882,761
September 09, 2025	0.31	0.29	0.29	0.31	0.29	946,498
September 08, 2025	0.33	0.33	0.33	0.36	0.33	1.53M
September 05, 2025	0.35	0.34	0.34	0.36	0.33	1.93M
September 04, 2025	0.44	0.38	0.38	0.44	0.36	13.15M
September 03, 2025	0.52	0.33	0.33	0.6	0.33	46.78M
September 02, 2025	0.29	0.32	0.32	0.32	0.27	8.38M
August 29, 2025	0.28	0.31	0.31	0.32	0.25	1.76M
August 28, 2025	0.34	0.3	0.3	0.36	0.27	4.45M
August 27, 2025	0.29	0.47	0.47	0.8	0.29	128.74M
August 26, 2025	0.16	0.17	0.17	0.17	0.16	16,365
August 25, 2025	0.16	0.16	0.16	0.17	0.16	43,860
August 22, 2025	0.16	0.17	0.17	0.17	0.15	120,549
August 21, 2025	0.16	0.16	0.16	0.17	0.15	65,522
August 20, 2025	0.16	0.15	0.15	0.16	0.15	59,885
August 19, 2025	0.15	0.15	0.15	0.18	0.15	140,354
August 18, 2025	0.16	0.17	0.17	0.17	0.15	39,474
August 15, 2025	0.16	0.16	0.16	0.17	0.15	61,797