Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
0.600
-0.033 (-5.17%)
At close: Dec 5, 2025, 4:00 PM EST
0.603
+0.003 (0.53%)
After-hours: Dec 5, 2025, 7:59 PM EST

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.600.600.60-5.17%1,919,366
Dec 4, 20250.570.650.570.630.639.03%4,278,058
Dec 3, 20250.590.590.570.580.58-2.50%1,769,434
Dec 2, 20250.590.610.590.600.60-0.87%1,779,585
Dec 1, 20250.560.630.560.600.607.91%5,540,529
Nov 28, 20250.570.580.550.560.56-2.39%2,817,069
Nov 26, 20250.580.580.550.570.57-0.85%4,023,287
Nov 25, 20250.560.570.540.570.570.86%3,997,437
Nov 24, 20250.610.630.570.570.57-6.50%4,250,843
Nov 21, 20250.550.620.540.610.6112.14%6,296,127
Nov 20, 20250.550.590.540.540.54-0.62%6,341,800
Nov 19, 20250.570.580.540.550.55-3.78%5,762,949
Nov 18, 20250.540.580.510.570.574.18%7,682,387
Nov 17, 20250.550.550.500.550.554.14%18,865,866
Nov 14, 20250.610.620.520.520.52-16.35%23,296,516
Nov 13, 20250.680.690.620.630.63-7.05%11,442,323
Nov 12, 20250.740.750.630.670.67-15.36%25,448,795
Nov 11, 20250.780.810.780.800.803.89%3,394,025
Nov 10, 20250.770.810.760.770.771.62%3,314,425
Nov 7, 20250.760.760.720.750.75-1.02%3,774,380
Nov 6, 20250.800.810.750.760.76-4.79%4,085,740
Nov 5, 20250.740.810.740.800.8012.12%8,740,640
Nov 4, 20250.790.790.700.710.71-11.68%15,503,260
Nov 3, 20250.830.830.750.810.81-4.34%7,940,033
Oct 31, 20250.850.850.830.840.84-0.31%2,406,937
Oct 30, 20250.860.870.840.850.85-2.59%2,112,502
Oct 29, 20250.870.880.860.870.87-0.68%2,311,160
Oct 28, 20250.880.880.860.880.88-0.60%2,428,628
Oct 27, 20250.870.900.870.880.881.23%3,042,251
Oct 24, 20250.860.870.830.870.872.52%4,175,703
Oct 23, 20250.850.870.850.850.851.60%4,892,010
Oct 22, 20250.850.860.820.840.84-1.79%3,385,099
Oct 21, 20250.850.860.830.850.850.59%2,737,369
Oct 20, 20250.880.890.840.850.85-4.34%5,089,054
Oct 17, 20250.900.910.870.880.88-3.10%2,932,231
Oct 16, 20250.940.970.910.910.910.42%4,246,920
Oct 15, 20250.880.910.880.910.913.95%2,358,225
Oct 14, 20250.880.890.870.870.87-1.16%2,524,460
Oct 13, 20250.890.910.880.880.881.05%2,463,613
Oct 10, 20250.930.930.870.880.88-4.10%4,110,051
Oct 9, 20250.950.950.900.910.91-1.67%3,459,485
Oct 8, 20250.930.930.910.930.932.36%3,388,364
Oct 7, 20250.960.960.910.910.91-5.28%4,935,628
Oct 6, 20250.970.980.950.960.96-0.48%2,946,970
Oct 3, 20250.950.970.940.960.961.41%3,231,786
Oct 2, 20250.940.960.940.950.952.26%2,091,628
Oct 1, 20250.940.950.920.930.93-1.31%3,244,754
Sep 30, 20250.960.960.940.940.94-1.89%2,184,634
Sep 29, 20250.960.970.960.960.960.20%1,438,590
Sep 26, 20250.980.980.950.960.96-1.62%1,959,928
Sep 25, 20250.990.990.970.970.97-1.55%1,556,918
Sep 24, 20251.001.010.980.990.990.70%1,973,496
Sep 23, 20251.001.020.980.980.98-1.88%2,966,139
Sep 22, 20250.991.010.951.001.000.93%3,107,008
Sep 19, 20251.011.020.990.990.99-1.00%3,308,156
Sep 18, 20251.001.020.991.001.001.51%2,567,636
Sep 17, 20250.981.020.970.990.991.10%3,580,296
Sep 16, 20250.981.000.960.970.970.62%2,737,094
Sep 15, 20250.940.980.940.970.972.66%2,494,292
Sep 12, 20250.980.990.930.940.94-2.27%5,470,173
Sep 11, 20250.961.000.960.970.971.02%4,587,841
Sep 10, 20251.001.010.960.960.96-5.40%10,347,513
Sep 9, 20251.031.040.981.011.01-1.94%4,825,255
Sep 8, 20251.011.050.971.031.031.98%6,426,113
Sep 5, 20251.051.051.001.011.01-2.88%6,994,372
Sep 4, 20251.091.091.021.041.04-5.45%5,888,945
Sep 3, 20251.311.311.081.101.10-17.29%12,821,001
Sep 2, 20251.351.371.301.331.33-2.92%4,113,240
Aug 29, 20251.271.381.251.371.376.20%6,083,090
Aug 28, 20251.201.301.171.291.29-0.77%9,392,615
Aug 27, 20251.101.421.101.301.3017.12%36,474,548
Aug 26, 20251.081.121.081.111.112.78%1,955,618
Aug 25, 20251.091.091.071.081.08-0.92%1,702,662
Aug 22, 20251.081.101.061.091.090.93%3,716,458
Aug 21, 20251.061.081.051.081.080.93%1,353,675
Aug 20, 20251.051.071.041.071.071.90%1,608,182
Aug 19, 20251.081.081.051.051.05-2.78%1,081,529
Aug 18, 20251.081.091.061.081.08-1,284,009
Aug 15, 20251.061.091.061.081.080.93%1,466,691
Aug 14, 20251.051.081.041.071.070.94%1,730,780
Aug 13, 20251.041.071.041.061.06-0.93%2,848,071
Aug 12, 20251.051.071.041.071.071.90%1,735,039
Aug 11, 20251.031.051.031.051.051.94%1,761,212
Aug 8, 20251.051.061.031.031.03-2.83%3,985,522
Aug 7, 20251.061.081.041.061.06-2,572,376
Aug 6, 20251.061.071.041.061.06-2,000,950
Aug 5, 20251.071.071.051.061.060.95%1,388,931
Aug 4, 20251.051.071.031.051.050.96%1,935,657
Aug 1, 20251.051.051.021.041.04-2.80%2,366,388
Jul 31, 20251.051.081.041.071.071.90%2,124,302
Jul 30, 20251.081.091.041.051.05-0.94%2,722,166
Jul 29, 20251.081.101.061.061.06-2.75%4,484,426
Jul 28, 20251.101.111.071.091.09-0.91%2,958,875
Jul 25, 20251.101.111.091.101.10-1,332,098
Jul 24, 20251.091.121.091.101.10-1,569,369
Jul 23, 20251.111.141.091.101.10-0.90%4,681,114
Jul 22, 20251.081.111.061.111.113.74%4,697,695
Jul 21, 20251.091.101.071.071.07-1.83%4,975,814
Jul 18, 20251.111.111.081.091.09-2.68%3,837,445
Jul 17, 20251.091.131.081.121.121.82%4,495,881