Polestar Automotive Holding UK PLC Class C-1 ADS (ADW) (PSNYW) Historical Stock Data

6.11 ↑5.89 (2,677.73%)

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

Historical Data

In the past 30 trading days, PSNYW is down -1.35% a day on average. There have been 13 days where Polestar Automotive Holding UK PLC Class C-1 ADS (ADW) closed green and 17 days where PSNYW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	6.27	6.11	↓$0.16 (-2.54%)	6.00	6.36	19.64K
2025-12-05	0.23	0.22	↓$0.00 (-2.08%)	0.22	0.23	108.64K
2025-12-04	0.22	0.23	↑$0.00 (1.43%)	0.22	0.23	76.22K
2025-12-03	0.21	0.22	↑$0.02 (8.37%)	0.21	0.23	102.04K
2025-12-02	0.23	0.22	↓$0.01 (-2.59%)	0.22	0.23	92.44K
2025-12-01	0.23	0.23	↓$0.00 (-1.18%)	0.22	0.23	77.44K
2025-11-28	0.23	0.23	↓$0.00 (-0.43%)	0.22	0.24	704.42K
2025-11-26	0.22	0.23	↑$0.01 (4.41%)	0.22	0.24	0.98M
2025-11-25	0.24	0.24	↓$0.00 (-0.63%)	0.23	0.26	25.11M
2025-11-24	0.21	0.22	↑$0.00 (2.07%)	0.21	0.23	405.66K
2025-11-21	0.22	0.22	↑$0.00 (0.55%)	0.21	0.22	522.10K
2025-11-20	0.23	0.23	↑$0.00 (1.09%)	0.21	0.24	7.20M
2025-11-19	0.23	0.20	↓$0.03 (-13.79%)	0.20	0.24	12.24M
2025-11-18	0.20	0.21	↑$0.00 (1.63%)	0.20	0.21	126.65K
2025-11-17	0.20	0.20	↑$0.00 (0.85%)	0.20	0.21	198.73K
2025-11-14	0.21	0.21	↓$0.00 (-0.62%)	0.20	0.23	455.49K
2025-11-13	0.20	0.23	↑$0.02 (11.98%)	0.20	0.23	55.21K
2025-11-12	0.24	0.24	↓$0.00 (-2.01%)	0.21	0.24	534.77K
2025-11-11	0.26	0.24	↓$0.01 (-4.51%)	0.24	0.26	186.85K
2025-11-10	0.24	0.24	↓$0.00 (-0.92%)	0.23	0.25	84.20K
2025-11-07	0.29	0.24	↓$0.05 (-15.82%)	0.23	0.29	48.91K
2025-11-06	0.24	0.24	↑$0.00 (2.06%)	0.23	0.25	148.10K
2025-11-05	0.23	0.24	↑$0.00 (2.00%)	0.22	0.25	84.63K
2025-11-04	0.24	0.23	↓$0.01 (-3.62%)	0.22	0.24	89.03K
2025-11-03	0.26	0.24	↓$0.02 (-8.60%)	0.22	0.26	174.24K
2025-10-31	0.30	0.26	↓$0.04 (-12.83%)	0.26	0.30	261.45K
2025-10-30	0.27	0.28	↑$0.01 (2.63%)	0.25	0.28	1.21M
2025-10-29	0.28	0.26	↓$0.02 (-5.50%)	0.26	0.28	319.98K
2025-10-28	0.28	0.27	↓$0.01 (-1.89%)	0.27	0.30	507.67K
2025-10-27	0.28	0.28	↑$0.00 (0.00%)	0.28	0.28	343.63K