Polestar Automotive Holdi... (PSNYW)
0.18
-0.01 (-7.20%)
At close: Mar 28, 2025, 3:58 PM
0.19
2.72%
After-hours: Mar 28, 2025, 06:56 PM EDT
PSNYW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 63,879 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 33,673 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 20,448 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 34,565 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 94,056 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.01 | 5.26% | 211,363 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 58,280 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 26,513 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 59,376 |
| Mar 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 55,999 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 32,979 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 163,126 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 33,427 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 116,956 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 161,375 |
| Mar 7, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.01 | 5.26% | 370,573 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 23,744 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 20,200 |
| Mar 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.01 | 5.26% | 114,732 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 86,290 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 40,732 |
| Feb 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 40,164 |
| Feb 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 67,589 |
| Feb 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 88,834 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 93,042 |
| Feb 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 50,105 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 72,523 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 34,758 |
| Feb 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 74,936 |
| Feb 14, 2025 | 0.20 | 0.25 | 0.20 | 0.21 | 0.01 | 5.00% | 159,276 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 43,425 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 37,885 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.01 | 5.26% | 15,286 |
| Feb 10, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | -0.01 | -5.00% | 60,938 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | -0.01 | -4.76% | 109,583 |
| Feb 6, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.01 | 5.00% | 156,588 |
| Feb 5, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 63,532 |
| Feb 4, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | -0.01 | -4.76% | 82,607 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 111,707 |
| Jan 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 93,872 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 68,178 |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 45,952 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 75,425 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 191,814 |
| Jan 24, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.01 | 4.55% | 107,882 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.21 | 0.22 | 0.01 | 4.76% | 265,719 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70% | 112,920 |
| Jan 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 162,690 |
| Jan 17, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.01 | 4.55% | 365,199 |
| Jan 16, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | -0.01 | -4.35% | 1,356,261 |