Polestar Automotive Holding UK PLC Class A ADS (PSNY) Historical Stock Data

14.11 ↓4.18 (-22.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PSNY is down -1.22% a day on average. There have been 10 days where Polestar Automotive Holding UK PLC Class A ADS closed green and 20 days where PSNY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	17.37	14.11	↓$3.26 (-18.77%)	12.48	17.52	1.43M
2025-12-09	16.34	18.29	↑$1.95 (11.93%)	15.67	19.00	283.90K
2025-12-08	0.58	0.56	↓$0.02 (-3.95%)	0.56	0.59	4.08M
2025-12-05	0.63	0.60	↓$0.03 (-4.02%)	0.60	0.64	1.94M
2025-12-04	0.57	0.63	↑$0.06 (10.30%)	0.57	0.65	4.32M
2025-12-03	0.59	0.58	↓$0.01 (-1.56%)	0.57	0.59	1.78M
2025-12-02	0.59	0.60	↑$0.00 (0.13%)	0.59	0.61	1.78M
2025-12-01	0.56	0.60	↑$0.04 (7.66%)	0.56	0.63	5.55M
2025-11-28	0.57	0.56	↓$0.01 (-2.39%)	0.55	0.58	2.88M
2025-11-26	0.58	0.57	↓$0.01 (-1.59%)	0.55	0.58	4.03M
2025-11-25	0.56	0.57	↑$0.01 (2.00%)	0.54	0.57	4.10M
2025-11-24	0.61	0.57	↓$0.04 (-6.56%)	0.57	0.63	4.29M
2025-11-21	0.55	0.61	↑$0.06 (11.53%)	0.54	0.62	6.33M
2025-11-20	0.55	0.54	↓$0.01 (-1.52%)	0.54	0.59	6.34M
2025-11-19	0.57	0.55	↓$0.02 (-4.04%)	0.54	0.58	5.76M
2025-11-18	0.54	0.57	↑$0.03 (4.99%)	0.51	0.58	7.67M
2025-11-17	0.55	0.55	↓$0.00 (-0.78%)	0.50	0.55	18.86M
2025-11-14	0.61	0.52	↓$0.09 (-14.25%)	0.52	0.62	23.30M
2025-11-13	0.68	0.63	↓$0.05 (-7.20%)	0.62	0.69	11.43M
2025-11-12	0.74	0.67	↓$0.07 (-8.93%)	0.63	0.75	25.45M
2025-11-11	0.78	0.80	↑$0.02 (2.08%)	0.78	0.81	3.39M
2025-11-10	0.77	0.77	↑$0.00 (0.07%)	0.76	0.81	3.31M
2025-11-07	0.76	0.75	↓$0.00 (-0.11%)	0.72	0.76	3.77M
2025-11-06	0.80	0.76	↓$0.04 (-4.75%)	0.75	0.81	4.08M
2025-11-05	0.74	0.80	↑$0.06 (7.80%)	0.74	0.81	8.74M
2025-11-04	0.79	0.71	↓$0.08 (-9.65%)	0.70	0.79	15.50M
2025-11-03	0.83	0.81	↓$0.03 (-3.13%)	0.75	0.83	7.94M
2025-10-31	0.85	0.84	↓$0.00 (-0.01%)	0.83	0.85	2.41M
2025-10-30	0.86	0.85	↓$0.01 (-1.60%)	0.84	0.87	2.11M
2025-10-29	0.87	0.87	↓$0.00 (-0.17%)	0.86	0.88	2.31M