Polestar Automotive Holdi... (PSNY)
NASDAQ: PSNY
· Real-Time Price · USD
1.01
-0.03 (-2.88%)
At close: Sep 05, 2025, 12:07 PM
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 5,724,199 |
| 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 |
| Aug 28, 2025 | 1.20 | 1.30 | 1.17 | 1.29 | 1.29 | -0.77% | 9,392,615 |
| Aug 27, 2025 | 1.10 | 1.42 | 1.10 | 1.30 | 1.30 | 17.12% | 36,474,548 |
| Aug 26, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 1,955,618 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 1,702,700 |
| Aug 22, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 3,716,500 |
| Aug 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,353,700 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,608,182 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 1,081,529 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.00% | 1,284,009 |
| Aug 15, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,466,700 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,730,800 |
| 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 |