Canada markets close in 1 hour 39 minutes

Polestar Automotive Holding UK PLC (PSNYW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.1500-0.0161 (-9.69%)
As of 12:53PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.16500.16900.15000.15000.150090,656
Apr 16, 20240.16500.16800.16110.16110.161134,942
Apr 15, 20240.17210.17220.16260.16480.164831,132
Apr 12, 20240.18000.18000.17400.18000.180071,286
Apr 11, 20240.18000.18000.17000.17210.172126,921
Apr 10, 20240.17500.18000.17500.17720.177243,353
Apr 09, 20240.18000.18000.16660.17100.1710137,814
Apr 08, 20240.18000.18000.17010.18000.180027,154
Apr 05, 20240.17900.17990.16000.17490.174959,088
Apr 04, 20240.16920.18000.16920.17900.179097,656
Apr 03, 20240.17580.17580.16000.16200.162034,078
Apr 02, 20240.18000.18000.14000.16790.1679127,325
Apr 01, 20240.17990.18000.17750.17880.178827,968
Mar 28, 20240.17990.17990.16500.17550.175534,897
Mar 27, 20240.17990.17990.16020.16500.165053,231
Mar 26, 20240.18000.18000.16400.16800.168029,361
Mar 25, 20240.17980.18000.17000.17500.175067,229
Mar 22, 20240.18000.18000.15280.17000.1700112,641
Mar 21, 20240.17000.20900.16410.17300.1730510,725
Mar 20, 20240.18000.18000.16500.16750.167531,430
Mar 19, 20240.18000.20000.16990.17000.1700167,865
Mar 18, 20240.18000.18000.16520.17000.170060,471
Mar 15, 20240.17950.18990.16330.16510.165170,530
Mar 14, 20240.20000.20000.16000.17000.1700180,611
Mar 13, 20240.20060.21000.18000.19010.190157,107
Mar 12, 20240.21000.21000.18670.18880.188831,089
Mar 11, 20240.21000.22000.20000.21000.210055,986
Mar 08, 20240.19510.20510.18000.19930.1993144,065
Mar 07, 20240.21540.22000.19500.19510.195178,247
Mar 06, 20240.23640.23640.21000.21890.218926,397
Mar 05, 20240.23490.23670.19250.23640.2364106,436
Mar 04, 20240.23800.24190.21000.22480.224866,839
Mar 01, 20240.30000.30440.21000.23610.2361332,555
Feb 29, 20240.24000.27170.24000.27000.2700244,671
Feb 28, 20240.19000.23000.19000.22840.2284217,191
Feb 27, 20240.17500.20000.17500.18160.181619,264
Feb 26, 20240.19000.20000.17000.18930.1893164,853
Feb 23, 20240.19000.20560.18000.18020.180274,921
Feb 22, 20240.21000.22000.18100.20000.2000212,804
Feb 21, 20240.21000.21000.18020.20640.206434,864
Feb 20, 20240.21000.21000.18000.20000.200049,302
Feb 16, 20240.20990.21800.16650.20000.2000101,249
Feb 15, 20240.15450.21000.14000.20500.2050304,536
Feb 14, 20240.16100.21000.14700.15000.1500213,122
Feb 13, 20240.22000.22000.14200.14200.1420135,857
Feb 12, 20240.24000.24150.20000.21950.2195106,427
Feb 09, 20240.18000.23070.17700.23070.2307121,481
Feb 08, 20240.16500.17760.16500.17000.170075,701
Feb 07, 20240.14330.17990.14330.15500.155065,939
Feb 06, 20240.13060.14850.13050.14000.140036,899
Feb 05, 20240.14480.16000.13000.13050.130581,656
Feb 02, 20240.13000.16000.13000.14050.140580,259
Feb 01, 20240.16500.16950.12600.14020.1402197,709
Jan 31, 20240.18000.19000.17500.17500.175025,719
Jan 30, 20240.18960.19010.17900.17900.179068,992
Jan 29, 20240.19000.19000.17960.18750.187545,669
Jan 26, 20240.19000.19450.18000.19000.190051,542
Jan 25, 20240.18750.19740.18000.18250.182534,562
Jan 24, 20240.20160.20160.19000.19690.196939,707
Jan 23, 20240.19000.21000.19000.19250.192519,268
Jan 22, 20240.18000.20000.18000.18600.186039,771
Jan 19, 20240.22000.22000.16070.18600.1860227,717
Jan 18, 20240.21200.23000.19280.20740.2074156,225
Jan 17, 20240.22900.23900.20180.21130.2113144,651
Jan 16, 20240.23000.23660.21000.23200.232060,268
Jan 12, 20240.23280.24250.20000.22500.2250250,842
Jan 11, 20240.23200.24000.22180.22990.229937,600
Jan 10, 20240.24000.24010.22000.23200.232050,240
Jan 09, 20240.24000.24500.23000.23700.237042,849
Jan 08, 20240.23000.23760.22990.22990.229945,895
Jan 05, 20240.23500.24000.22500.23760.237646,337
Jan 04, 20240.24000.24000.22000.23000.230035,331
Jan 03, 20240.23500.24000.23000.23760.237636,747
Jan 02, 20240.25000.25000.23400.23500.235057,477
Dec 29, 20230.23400.25000.23400.24000.240089,567
Dec 28, 20230.24000.25000.24000.24250.242591,522
Dec 27, 20230.23550.26990.23380.24950.2495146,428
Dec 26, 20230.26000.27000.23130.24830.2483226,378
Dec 22, 20230.25000.27980.25000.25000.250063,529
Dec 21, 20230.26000.27990.24210.25000.250065,914
Dec 20, 20230.24000.26000.24000.26000.260065,717
Dec 19, 20230.24740.26000.24000.26000.260097,881
Dec 18, 20230.28000.28000.24500.25990.259976,134
Dec 15, 20230.27000.27790.25000.27000.2700153,400
Dec 14, 20230.28900.28900.24580.27000.2700147,949
Dec 13, 20230.24000.24000.21020.24000.240037,991
Dec 12, 20230.25000.26900.22220.23090.230952,907
Dec 11, 20230.24000.28000.21840.24590.2459426,312
Dec 08, 20230.23900.24140.22500.23510.235143,283
Dec 07, 20230.23000.23500.22000.23400.234043,868
Dec 06, 20230.22000.23780.22000.22340.223460,687
Dec 05, 20230.23650.23890.22900.22950.229536,794
Dec 04, 20230.22690.23000.22010.22960.2296119,067
Dec 01, 20230.22000.23980.21100.21710.2171223,010
Nov 30, 20230.27000.29990.22000.23000.2300435,965
Nov 29, 20230.30000.33000.25250.27000.2700329,872
Nov 28, 20230.32640.33500.30000.30000.300096,890
Nov 27, 20230.34800.34800.32000.32000.320023,538
Nov 24, 20230.34000.34000.31000.32500.325013,849
Nov 22, 20230.32000.33000.31010.31010.310131,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...