Skip to main content

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

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.130 1.170 1.060 1.070 6,081,622 -0.04(-3.60%)
Jun 27, 2025 1.090 1.190 1.070 1.110 4,424,368 +0.01(+0.91%)
Jun 26, 2025 1.100 1.120 1.084 1.100 2,030,364 -0.01(-0.90%)
Jun 25, 2025 1.120 1.145 1.080 1.110 2,959,545 +0.01(+0.45%)
Jun 24, 2025 1.070 1.120 1.070 1.105 3,075,983 +0.03(+3.27%)
Jun 23, 2025 1.050 1.080 1.030 1.070 1,985,899 +0.02(+1.90%)
Jun 20, 2025 1.070 1.090 1.030 1.050 8,100,216 -0.03(-2.78%)
Jun 18, 2025 1.070 1.110 1.050 1.080 3,066,527 +0.02(+1.89%)
Jun 17, 2025 1.060 1.080 1.030 1.060 3,253,781 -0.02(-1.85%)
Jun 16, 2025 1.040 1.080 1.020 1.080 5,019,438 +0.05(+4.85%)
Jun 13, 2025 1.020 1.049 1.020 1.030 2,091,224 -0.02(-1.90%)
Jun 12, 2025 1.050 1.070 1.041 1.050 1,611,406 -0.01(-0.94%)
Jun 11, 2025 1.050 1.070 1.040 1.060 1,670,611 +0.00(+0.00%)
Jun 10, 2025 1.050 1.060 1.030 1.060 1,051,987 +0.01(+0.95%)
Jun 09, 2025 1.030 1.060 1.020 1.050 2,717,422 +0.03(+2.94%)
Jun 06, 2025 1.010 1.030 0.9929 1.020 1,967,033 +0.02(+2.17%)
Jun 05, 2025 1.020 1.050 0.9850 0.9983 5,248,377 -0.03(-3.08%)
Jun 04, 2025 1.050 1.050 1.020 1.030 3,441,057 -0.01(-0.96%)
Jun 03, 2025 1.060 1.080 1.040 1.040 3,136,771 -0.04(-3.70%)
Jun 02, 2025 1.090 1.100 1.050 1.080 2,503,794 -0.02(-1.82%)
May 30, 2025 1.050 1.105 1.050 1.100 3,097,594 +0.02(+1.85%)
May 29, 2025 1.080 1.090 1.050 1.080 2,735,543 +0.01(+0.93%)
May 28, 2025 1.090 1.110 1.070 1.070 2,503,536 -0.03(-2.73%)
May 27, 2025 1.130 1.155 1.090 1.100 4,081,085 -0.04(-3.51%)
May 23, 2025 1.110 1.160 1.100 1.140 3,027,073 +0.01(+0.88%)
May 22, 2025 1.140 1.160 1.120 1.130 4,360,342 -0.01(-0.88%)
May 21, 2025 1.190 1.210 1.120 1.140 6,204,468 -0.05(-4.20%)
May 20, 2025 1.120 1.210 1.120 1.190 5,546,050 +0.04(+3.48%)
May 19, 2025 1.140 1.160 1.120 1.150 6,003,723 -0.02(-1.71%)
May 16, 2025 1.080 1.180 1.070 1.170 6,027,138 +0.09(+8.33%)
May 15, 2025 1.120 1.120 1.070 1.080 5,165,696 -0.07(-6.09%)
May 14, 2025 1.050 1.150 1.040 1.150 11,139,206 +0.11(+10.58%)
May 13, 2025 1.080 1.090 0.9991 1.040 8,947,669 -0.05(-4.59%)
May 12, 2025 1.140 1.150 1.060 1.090 9,953,467 +0.00(+0.00%)
May 09, 2025 1.130 1.155 1.080 1.090 5,827,091 -0.06(-5.22%)
May 08, 2025 1.070 1.169 1.070 1.150 3,295,320 +0.07(+6.48%)
May 07, 2025 1.080 1.080 1.050 1.080 1,700,323 +0.01(+0.93%)
May 06, 2025 1.050 1.070 1.050 1.070 2,090,686 +0.01(+0.94%)
May 05, 2025 1.060 1.110 1.050 1.060 3,127,182 +0.00(+0.00%)
May 02, 2025 1.050 1.090 1.030 1.060 1,980,425 +0.03(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.