Canada markets closed

Polestar Automotive Holding UK PLC (PSNYW)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.1500+0.0099 (+7.07%)
At close: 04:00PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20240.14000.15000.14000.15000.1500331,297
Jul 12, 20240.15000.15050.14000.14010.1401139,352
Jul 11, 20240.15000.16000.14020.14310.1431270,347
Jul 10, 20240.15880.15880.13510.14990.1499121,459
Jul 09, 20240.15000.15000.14020.14430.1443154,127
Jul 08, 20240.15000.15000.14000.14010.140137,590
Jul 05, 20240.15000.15000.13610.15000.150055,634
Jul 03, 20240.14000.14850.13000.13960.139649,381
Jul 02, 20240.14850.15000.13010.13510.1351134,626
Jul 01, 20240.13400.15000.13400.14300.1430172,783
Jun 28, 20240.15000.15000.13000.14000.140098,945
Jun 27, 20240.13000.14220.12100.12910.129165,362
Jun 26, 20240.12100.13250.12100.12940.129448,183
Jun 25, 20240.12000.12980.12000.12500.125021,478
Jun 24, 20240.13000.13250.12000.12000.1200335,643
Jun 21, 20240.13960.14230.12020.12500.1250133,862
Jun 20, 20240.13500.14880.13000.13640.1364112,941
Jun 18, 20240.15000.15000.13000.13990.139970,144
Jun 17, 20240.13860.13860.12060.13000.130080,645
Jun 14, 20240.12540.12540.12030.12060.120661,164
Jun 13, 20240.13000.13650.12000.12530.1253106,917
Jun 12, 20240.12000.15000.12000.12610.126170,760
Jun 11, 20240.12990.13650.12000.12850.128532,897
Jun 10, 20240.14000.14000.12220.12950.129547,702
Jun 07, 20240.14000.15000.12710.12980.129866,962
Jun 06, 20240.14700.15000.12000.13100.1310100,634
Jun 05, 20240.14000.15000.12120.13120.131274,784
Jun 04, 20240.14750.14750.11140.13650.136545,517
Jun 03, 20240.14000.15000.13640.15000.150037,208
May 31, 20240.13000.14000.11000.13270.132762,128
May 30, 20240.12500.12560.10100.12000.120043,787
May 29, 20240.13180.13180.12500.12950.129565,350
May 28, 20240.12000.13760.12000.12500.1250234,075
May 24, 20240.13000.13000.10050.11840.1184134,742
May 23, 20240.12980.13000.09100.11850.1185198,824
May 22, 20240.14250.14400.11500.13000.1300219,339
May 21, 20240.11000.14500.11000.14400.1440160,728
May 20, 20240.14670.15000.11000.12750.1275150,987
May 17, 20240.15000.15000.14210.14670.1467112,199
May 16, 20240.14000.15000.14000.15000.150053,404
May 15, 20240.14000.14770.14000.14210.142134,809
May 14, 20240.15000.15000.14010.14780.147853,270
May 13, 20240.15000.15000.14000.15000.150046,127
May 10, 20240.15000.15000.14780.14780.147816,509
May 09, 20240.14900.14900.14100.14840.148418,023
May 08, 20240.14900.14900.13990.14210.142168,822
May 07, 20240.14990.14990.14000.14000.1400164,808
May 06, 20240.14660.15000.14000.14510.145135,719
May 03, 20240.15000.15000.14360.15000.150025,961
May 02, 20240.15000.15010.14520.15000.150057,053
May 01, 20240.15000.15000.14400.14990.149912,379
Apr 30, 20240.14870.15000.14360.14990.149964,013
Apr 29, 20240.15000.15380.14200.15000.150024,738
Apr 26, 20240.15750.15750.14000.14300.143057,548
Apr 25, 20240.15910.15910.14120.15910.159126,145
Apr 24, 20240.14500.16000.14020.14020.1402193,658
Apr 23, 20240.15000.15990.14250.15000.150033,719
Apr 22, 20240.14700.15020.14000.15000.150061,436
Apr 19, 20240.14000.15000.14000.14700.147078,824
Apr 18, 20240.16000.16000.14030.14580.145856,076
Apr 17, 20240.16500.17000.15000.15000.1500129,925
Apr 16, 20240.16500.16800.16110.16110.161134,967
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...