Polestar Automotive Holdi... (PSNY)
NASDAQ: PSNY
· Real-Time Price · USD
0.96
-0.01 (-1.23%)
At close: Sep 26, 2025, 3:59 PM
0.96
0.38%
After-hours: Sep 26, 2025, 07:55 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 1,930,414 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 1,556,918 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 1,973,500 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 2,966,139 |
| Sep 22, 2025 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 3,107,008 |
| Sep 19, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 3,308,200 |
| Sep 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,567,636 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 2.06% | 3,580,300 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 0.00% | 2,737,100 |
| Sep 15, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 2,494,300 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 5,470,200 |
| Sep 11, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 1.04% | 4,587,841 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 10,347,513 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 4,825,300 |
| Sep 8, 2025 | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 6,426,113 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 6,994,400 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 5,888,945 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.08 | 1.10 | 1.10 | -17.29% | 12,821,001 |
| Sep 2, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 4,113,240 |
| Aug 29, 2025 | 1.27 | 1.38 | 1.25 | 1.37 | 1.37 | 6.20% | 6,083,100 |