Skip to main content

Polestar Automotive Holding UK Limited - Class A ADS (NQ: PSNY )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.630 2.700 2.540 2.640 5,445,752 +0.09(+3.53%)
Sep 28, 2023 2.600 2.650 2.500 2.550 3,848,371 -0.08(-3.04%)
Sep 27, 2023 2.420 2.675 2.400 2.630 5,328,560 +0.23(+9.58%)
Sep 26, 2023 2.170 2.450 2.160 2.400 4,892,164 +0.22(+10.09%)
Sep 25, 2023 2.220 2.220 2.170 2.180 5,286,178 -0.06(-2.68%)
Sep 22, 2023 2.380 2.410 2.230 2.240 4,803,640 -0.10(-4.27%)
Sep 21, 2023 2.410 2.420 2.310 2.340 4,024,136 -0.11(-4.49%)
Sep 20, 2023 2.510 2.570 2.450 2.450 2,800,162 -0.06(-2.39%)
Sep 19, 2023 2.580 2.600 2.425 2.510 6,958,323 -0.08(-3.09%)
Sep 18, 2023 2.770 2.770 2.570 2.590 4,604,170 -0.19(-6.83%)
Sep 15, 2023 2.760 2.790 2.700 2.780 2,708,099 +0.04(+1.46%)
Sep 14, 2023 2.730 2.790 2.700 2.740 3,010,029 +0.04(+1.48%)
Sep 13, 2023 2.790 2.829 2.690 2.700 3,988,570 -0.08(-2.88%)
Sep 12, 2023 2.820 2.900 2.740 2.780 4,481,608 -0.06(-2.11%)
Sep 11, 2023 2.840 2.970 2.800 2.840 5,606,319 +0.05(+1.97%)
Sep 08, 2023 2.900 2.900 2.780 2.785 5,375,249 -0.08(-2.96%)
Sep 07, 2023 3.030 3.030 2.810 2.870 11,587,361 -0.26(-8.31%)
Sep 06, 2023 3.260 3.280 3.115 3.130 6,704,667 -0.12(-3.69%)
Sep 05, 2023 3.350 3.360 3.230 3.250 4,971,643 -0.06(-1.96%)
Sep 01, 2023 3.420 3.460 3.310 3.315 4,381,835 -0.02(-0.45%)
Aug 31, 2023 3.650 3.650 3.250 3.330 14,422,680 -0.50(-13.05%)
Aug 30, 2023 3.850 3.880 3.760 3.830 2,481,084 +0.00(+0.00%)
Aug 29, 2023 3.810 3.916 3.740 3.830 2,259,933 +0.02(+0.52%)
Aug 28, 2023 3.800 3.830 3.740 3.810 1,437,993 +0.06(+1.60%)
Aug 25, 2023 3.680 3.795 3.590 3.750 2,130,335 +0.13(+3.59%)
Aug 24, 2023 3.760 3.780 3.610 3.620 1,569,816 -0.09(-2.43%)
Aug 23, 2023 3.580 3.770 3.560 3.710 2,562,249 +0.12(+3.34%)
Aug 22, 2023 3.570 3.695 3.510 3.590 2,090,283 +0.05(+1.41%)
Aug 21, 2023 3.670 3.700 3.520 3.540 2,448,246 -0.07(-1.94%)
Aug 18, 2023 3.540 3.650 3.480 3.610 1,793,637 -0.09(-2.43%)
Aug 17, 2023 3.870 3.870 3.690 3.700 1,869,918 -0.08(-2.12%)
Aug 16, 2023 3.800 3.855 3.730 3.780 2,986,391 -0.09(-2.33%)
Aug 15, 2023 3.980 4.000 3.830 3.870 1,659,187 -0.14(-3.49%)
Aug 14, 2023 4.000 4.025 3.880 4.010 1,416,594 -0.03(-0.74%)
Aug 11, 2023 4.060 4.140 4.010 4.040 1,720,913 -0.06(-1.46%)
Aug 10, 2023 4.150 4.200 4.060 4.100 2,415,872 +0.00(+0.00%)
Aug 09, 2023 4.240 4.335 4.095 4.100 2,270,629 -0.15(-3.53%)
Aug 08, 2023 4.210 4.320 4.160 4.250 1,888,004 -0.08(-1.85%)
Aug 07, 2023 4.300 4.350 4.055 4.330 2,801,366 +0.09(+2.12%)
Aug 04, 2023 4.450 4.460 4.220 4.240 2,384,985 -0.21(-4.72%)
Aug 03, 2023 4.270 4.540 4.240 4.450 2,307,080 +0.11(+2.53%)
Aug 02, 2023 4.470 4.490 4.210 4.340 3,876,878 -0.26(-5.65%)
Aug 01, 2023 4.500 4.625 4.390 4.600 4,047,737 +0.12(+2.68%)
Jul 31, 2023 4.560 4.560 4.460 4.480 2,698,126 -0.02(-0.44%)
Jul 28, 2023 4.280 4.510 4.280 4.500 3,911,165 +0.28(+6.64%)
Jul 27, 2023 4.450 4.500 4.200 4.220 3,946,195 -0.11(-2.54%)
Jul 26, 2023 4.090 4.340 4.080 4.330 3,180,223 +0.22(+5.35%)
Jul 25, 2023 4.350 4.370 4.060 4.110 3,963,422 -0.22(-5.08%)
Jul 24, 2023 4.200 4.420 4.160 4.330 3,213,785 +0.10(+2.36%)
Jul 21, 2023 4.340 4.380 4.070 4.230 3,336,624 -0.12(-2.76%)
Jul 20, 2023 4.500 4.520 4.250 4.350 3,591,032 -0.23(-5.02%)
Jul 19, 2023 4.720 4.745 4.540 4.580 3,268,163 -0.11(-2.35%)
Jul 18, 2023 4.620 4.775 4.611 4.690 2,390,531 +0.06(+1.30%)
Jul 17, 2023 4.500 4.630 4.420 4.630 2,798,990 +0.11(+2.43%)
Jul 14, 2023 4.680 4.760 4.485 4.520 4,229,634 -0.19(-4.03%)
Jul 13, 2023 4.730 4.860 4.650 4.710 3,608,543 -0.01(-0.21%)
Jul 12, 2023 4.950 4.950 4.610 4.720 6,481,729 -0.08(-1.67%)
Jul 11, 2023 4.670 4.960 4.610 4.800 6,726,662 +0.16(+3.45%)
Jul 10, 2023 4.850 4.850 4.370 4.640 7,866,092 +0.15(+3.34%)
Jul 07, 2023 4.280 4.720 4.260 4.490 8,716,576 +0.23(+5.40%)
Jul 06, 2023 4.300 4.300 4.000 4.260 10,345,719 +0.22(+5.45%)
Jul 05, 2023 3.900 4.100 3.820 4.040 3,279,055 +0.13(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.