Polestar Automotive Holdi... (PSNY)
1.08
-0.04 (-3.57%)
At close: Mar 28, 2025, 3:57 PM
1.08
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT
PSNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 0.00 | 0.00% | 1,920,003 |
| Mar 26, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 0.01 | 0.90% | 2,337,300 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89% | 2,580,100 |
| Mar 24, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 0.05 | 4.67% | 3,927,200 |
| Mar 21, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | -0.01 | -0.93% | 4,072,000 |
| Mar 20, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | -0.03 | -2.70% | 3,412,811 |
| Mar 19, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 0.01 | 0.91% | 3,102,523 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | -0.02 | -1.79% | 2,675,100 |
| Mar 17, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | -0.02 | -1.75% | 4,952,728 |
| Mar 14, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 0.02 | 1.79% | 7,738,539 |
| Mar 13, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | -0.01 | -0.88% | 5,632,549 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | -0.08 | -6.61% | 4,665,000 |
| Mar 11, 2025 | 1.12 | 1.23 | 1.11 | 1.21 | 0.09 | 8.04% | 9,483,900 |
| Mar 10, 2025 | 1.13 | 1.19 | 1.11 | 1.12 | -0.02 | -1.75% | 7,445,400 |
| Mar 7, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | 0.02 | 1.79% | 5,831,326 |
| Mar 6, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | -0.03 | -2.61% | 4,935,400 |
| Mar 5, 2025 | 1.10 | 1.15 | 1.08 | 1.15 | 0.07 | 6.48% | 4,075,502 |
| Mar 4, 2025 | 1.05 | 1.11 | 1.02 | 1.08 | 0.01 | 0.93% | 4,531,039 |
| Mar 3, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | -0.02 | -1.83% | 4,422,200 |
| Feb 28, 2025 | 1.06 | 1.11 | 1.03 | 1.09 | -0.02 | -1.80% | 4,983,228 |
| Feb 27, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 0.00 | 0.00% | 5,161,600 |
| Feb 26, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 0.04 | 3.74% | 4,421,524 |
| Feb 25, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | -0.03 | -2.73% | 5,255,120 |
| Feb 24, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 0.00 | 0.00% | 7,297,600 |
| Feb 21, 2025 | 1.17 | 1.18 | 1.10 | 1.10 | -0.07 | -5.98% | 6,373,006 |
| Feb 20, 2025 | 1.10 | 1.17 | 1.08 | 1.17 | 0.07 | 6.36% | 6,049,100 |
| Feb 19, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | -0.02 | -1.79% | 3,032,000 |
| Feb 18, 2025 | 1.11 | 1.13 | 1.06 | 1.12 | 0.02 | 1.82% | 6,805,500 |
| Feb 14, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | -0.01 | -0.90% | 3,587,913 |
| Feb 13, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 0.02 | 1.83% | 5,807,800 |
| Feb 12, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | -0.03 | -2.68% | 5,442,600 |
| Feb 11, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 0.00 | 0.00% | 3,548,600 |
| Feb 10, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 0.03 | 2.75% | 6,614,107 |
| Feb 7, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 0.02 | 1.87% | 3,296,600 |
| Feb 6, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | -0.01 | -0.93% | 2,670,206 |
| Feb 5, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 0.00 | 0.00% | 3,344,473 |
| Feb 4, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 0.04 | 3.85% | 5,071,823 |
| Feb 3, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 0.02 | 1.96% | 5,407,217 |
| Jan 31, 2025 | 1.04 | 1.09 | 1.02 | 1.02 | -0.02 | -1.92% | 3,781,505 |
| Jan 30, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 0.04 | 4.00% | 3,233,796 |
| Jan 29, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | -0.02 | -1.96% | 3,506,203 |
| Jan 28, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | -0.01 | -0.97% | 3,981,510 |
| Jan 27, 2025 | 1.03 | 1.12 | 1.01 | 1.03 | -0.01 | -0.96% | 5,909,130 |
| Jan 24, 2025 | 1.03 | 1.09 | 1.02 | 1.04 | 0.02 | 1.96% | 5,095,819 |
| Jan 23, 2025 | 1.04 | 1.05 | 0.99 | 1.02 | -0.02 | -1.92% | 3,512,100 |
| Jan 22, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | -0.06 | -5.45% | 10,270,229 |
| Jan 21, 2025 | 1.08 | 1.13 | 1.04 | 1.10 | 0.01 | 0.92% | 6,573,015 |
| Jan 17, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 0.00 | 0.00% | 4,542,900 |
| Jan 16, 2025 | 1.09 | 1.11 | 1.02 | 1.09 | -0.13 | -10.66% | 11,089,206 |
| Jan 15, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 0.06 | 5.17% | 9,131,522 |