Polestar Automotive Holding UK PLC Class A ADS (PSNY) Historical Stock Data
1.23 ↓0.04 (-3.54%)
As of April 24, 2024, 10:47am EST.
Historical Data
In the past 30 trading days, PSNY is down -0.58% a day on average. There have been 13 days where Polestar Automotive Holding UK PLC Class A ADS closed green and 17 days where PSNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.32 | 4.06M |
| 2024-04-22 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 4.72M |
| 2024-04-19 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.29 | 1.43 | 6.03M |
| 2024-04-18 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.26 | 1.45 | 4.37M |
| 2024-04-17 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.26 | 1.32 | 1.53M |
| 2024-04-16 | 1.31 | 1.31 | ↓$0.01 (-0.38%) | 1.26 | 1.36 | 3.81M |
| 2024-04-15 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.24 | 1.36 | 7.81M |
| 2024-04-12 | 1.47 | 1.46 | ↓$0.01 (-1.02%) | 1.45 | 1.55 | 2.06M |
| 2024-04-11 | 1.58 | 1.46 | ↓$0.12 (-7.59%) | 1.43 | 1.63 | 4.43M |
| 2024-04-10 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.57 | 1.65 | 2.15M |
| 2024-04-09 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.58 | 1.78 | 3.15M |
| 2024-04-08 | 1.56 | 1.68 | ↑$0.12 (7.69%) | 1.56 | 1.72 | 3.07M |
| 2024-04-05 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.50 | 1.58 | 1.91M |
| 2024-04-04 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.52 | 1.64 | 1.45M |
| 2024-04-03 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.49 | 1.58 | 1.45M |
| 2024-04-02 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.48 | 1.54 | 1.79M |
| 2024-04-01 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.51 | 1.61 | 1.73M |
| 2024-03-28 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.53 | 1.66 | 2.20M |
| 2024-03-27 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.56 | 1.61 | 1.99M |
| 2024-03-26 | 1.71 | 1.60 | ↓$0.11 (-6.43%) | 1.59 | 1.72 | 1.43M |
| 2024-03-25 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.64 | 1.76 | 2.15M |
| 2024-03-22 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.59 | 1.64 | 744.45K |
| 2024-03-21 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.66 | 1.10M |
| 2024-03-20 | 1.53 | 1.61 | ↑$0.08 (5.23%) | 1.50 | 1.63 | 1.48M |
| 2024-03-19 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.48 | 1.56 | 1.44M |
| 2024-03-18 | 1.65 | 1.55 | ↓$0.10 (-6.06%) | 1.54 | 1.65 | 1.94M |
| 2024-03-15 | 1.54 | 1.63 | ↑$0.09 (5.84%) | 1.51 | 1.63 | 2.13M |
| 2024-03-14 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.55 | 1.70 | 2.50M |
| 2024-03-13 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.62 | 1.76 | 1.75M |
| 2024-03-12 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.60 | 1.70 | 2.23M |
Create an account or log in to view more rows.
$PSNY make it rain
let’s see some green
$PSNY longer we hold
more pressure on the shorts
$PSNY why is this not moving lol
$PSNY we need those buyers and volume.
$PSNY HOLDING LONG AND STRONG!!!
$PSNY run it!
$PSNY Hold on to your Butts.
$PSNY nothing drops
$PSNY Burn burn burn
$PSNY is going to have a run next month