Polestar Automotive Holdi... (PSNY)
NASDAQ: PSNY
· Real-Time Price · USD
1.07
0.01 (0.94%)
At close: Aug 14, 2025, 3:59 PM
1.08
0.93%
Pre-market: Aug 15, 2025, 07:09 AM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,651,031 |
| Aug 13, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 2,848,100 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,735,039 |
| Aug 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,761,212 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,985,522 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.00% | 2,572,400 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.00% | 2,001,000 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 1,388,931 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 1,935,700 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.80% | 2,366,400 |
| Jul 31, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 2,124,302 |
| Jul 30, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,722,200 |
| Jul 29, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 4,484,426 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 2,958,900 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.00% | 1,332,100 |
| Jul 24, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.00% | 1,569,400 |
| Jul 23, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 4,681,114 |
| Jul 22, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 4,697,700 |
| Jul 21, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 4,975,814 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 3,837,445 |