Polestar Automotive Holdi... (PSNY)
1.20
0.04 (3.45%)
At close: Jan 15, 2025, 12:38 PM
PSNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.18 | 1.21 | 1.11 | 1.16 | 0.02 | 1.75% | 5,404,426 |
| Jan 13, 2025 | 1.12 | 1.15 | 1.05 | 1.14 | -0.01 | -0.87% | 5,834,749 |
| Jan 10, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 0.04 | 3.60% | 5,230,300 |
| Jan 8, 2025 | 1.09 | 1.17 | 1.05 | 1.11 | 0.01 | 0.91% | 5,714,100 |
| Jan 7, 2025 | 1.12 | 1.21 | 1.08 | 1.10 | -0.04 | -3.51% | 4,755,200 |
| Jan 6, 2025 | 1.24 | 1.26 | 1.11 | 1.14 | -0.08 | -6.56% | 6,192,700 |
| Jan 3, 2025 | 1.10 | 1.23 | 1.09 | 1.22 | 0.12 | 10.91% | 10,017,600 |
| Jan 2, 2025 | 1.08 | 1.12 | 1.04 | 1.10 | 0.05 | 4.76% | 3,538,034 |
| Dec 31, 2024 | 1.07 | 1.13 | 1.02 | 1.05 | -0.02 | -1.87% | 6,334,405 |
| Dec 30, 2024 | 1.08 | 1.09 | 1.03 | 1.07 | -0.04 | -3.60% | 3,221,600 |
| Dec 27, 2024 | 1.06 | 1.14 | 1.03 | 1.11 | 0.03 | 2.78% | 4,261,839 |
| Dec 26, 2024 | 1.08 | 1.11 | 1.06 | 1.08 | -0.01 | -0.92% | 2,068,300 |
| Dec 24, 2024 | 1.10 | 1.12 | 1.05 | 1.09 | 0.01 | 0.93% | 3,142,711 |
| Dec 23, 2024 | 1.00 | 1.09 | 0.95 | 1.08 | 0.08 | 8.00% | 6,609,700 |
| Dec 20, 2024 | 0.93 | 1.03 | 0.93 | 1.00 | 0.06 | 6.38% | 9,403,716 |
| Dec 19, 2024 | 0.89 | 0.96 | 0.88 | 0.94 | 0.08 | 9.30% | 6,556,100 |
| Dec 18, 2024 | 0.91 | 0.94 | 0.85 | 0.86 | -0.04 | -4.44% | 9,326,600 |
| Dec 17, 2024 | 0.95 | 0.96 | 0.89 | 0.90 | -0.07 | -7.22% | 7,136,800 |
| Dec 16, 2024 | 1.02 | 1.02 | 0.94 | 0.97 | -0.05 | -4.90% | 12,431,014 |
| Dec 13, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | -0.01 | -0.97% | 3,643,740 |
| Dec 12, 2024 | 1.05 | 1.08 | 1.03 | 1.03 | -0.04 | -3.74% | 4,233,600 |
| Dec 11, 2024 | 1.10 | 1.13 | 1.05 | 1.07 | -0.01 | -0.93% | 2,694,200 |
| Dec 10, 2024 | 1.13 | 1.15 | 1.08 | 1.08 | -0.05 | -4.42% | 3,397,800 |
| Dec 9, 2024 | 1.13 | 1.21 | 1.12 | 1.13 | 0.03 | 2.73% | 5,059,700 |
| Dec 6, 2024 | 1.07 | 1.12 | 1.05 | 1.10 | 0.03 | 2.80% | 3,441,600 |
| Dec 5, 2024 | 1.07 | 1.09 | 1.05 | 1.07 | 0.02 | 1.90% | 2,041,100 |
| Dec 4, 2024 | 1.07 | 1.09 | 1.02 | 1.05 | -0.01 | -0.94% | 3,915,839 |
| Dec 3, 2024 | 1.07 | 1.08 | 1.03 | 1.06 | -0.01 | -0.93% | 3,644,505 |
| Dec 2, 2024 | 1.14 | 1.14 | 1.03 | 1.07 | -0.07 | -6.14% | 4,581,935 |
| Nov 29, 2024 | 1.10 | 1.15 | 1.09 | 1.14 | 0.05 | 4.59% | 2,669,447 |
| Nov 27, 2024 | 1.11 | 1.15 | 1.05 | 1.09 | -0.01 | -0.91% | 3,527,024 |
| Nov 26, 2024 | 1.22 | 1.22 | 1.10 | 1.10 | -0.10 | -8.33% | 3,658,900 |
| Nov 25, 2024 | 1.13 | 1.23 | 1.13 | 1.20 | 0.06 | 5.26% | 22,046,000 |
| Nov 22, 2024 | 1.11 | 1.23 | 1.10 | 1.14 | 0.04 | 3.64% | 6,109,000 |
| Nov 21, 2024 | 1.04 | 1.10 | 1.01 | 1.10 | 0.06 | 5.77% | 3,797,700 |
| Nov 20, 2024 | 1.02 | 1.07 | 0.98 | 1.04 | 0.02 | 1.96% | 4,739,919 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.01 | 1.02 | -0.09 | -8.11% | 5,535,039 |
| Nov 18, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | -0.05 | -4.31% | 3,574,000 |
| Nov 15, 2024 | 1.21 | 1.22 | 1.13 | 1.16 | -0.05 | -4.13% | 4,198,100 |
| Nov 14, 2024 | 1.21 | 1.26 | 1.17 | 1.21 | 0.00 | 0.00% | 3,477,627 |
| Nov 13, 2024 | 1.24 | 1.30 | 1.21 | 1.21 | -0.01 | -0.82% | 4,600,238 |
| Nov 12, 2024 | 1.20 | 1.25 | 1.16 | 1.22 | -0.01 | -0.81% | 3,429,334 |
| Nov 11, 2024 | 1.23 | 1.29 | 1.22 | 1.23 | 0.00 | 0.00% | 3,860,200 |
| Nov 8, 2024 | 1.25 | 1.26 | 1.18 | 1.23 | -0.03 | -2.38% | 3,705,326 |
| Nov 7, 2024 | 1.20 | 1.30 | 1.20 | 1.26 | 0.08 | 6.78% | 4,579,800 |
| Nov 6, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | -0.10 | -7.81% | 3,879,419 |
| Nov 5, 2024 | 1.23 | 1.29 | 1.23 | 1.28 | 0.06 | 4.92% | 2,568,727 |
| Nov 4, 2024 | 1.16 | 1.28 | 1.15 | 1.22 | 0.08 | 7.02% | 4,032,202 |
| Nov 1, 2024 | 1.15 | 1.17 | 1.13 | 1.14 | 0.03 | 2.70% | 2,292,300 |
| Oct 31, 2024 | 1.16 | 1.18 | 1.10 | 1.11 | -0.05 | -4.31% | 3,728,600 |