Canada markets closed

Polestar Automotive Holding UK PLC (PSNYW)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.3098+0.0088 (+2.92%)
At close: 04:00PM EDT
0.3004 -0.01 (-3.03%)
After hours: 07:45PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20240.28800.31590.28800.30980.3098645,984
Sept 12, 20240.30000.31160.28500.30980.3098399,835
Sept 11, 20240.30000.31890.28140.30090.3009883,657
Sept 10, 20240.34000.37990.26500.30400.30404,709,516
Sept 09, 20240.23920.39000.22900.28210.28214,113,777
Sept 06, 20240.22000.51660.18600.29000.290034,439,025
Sept 05, 20240.18970.21990.17060.20560.2056657,661
Sept 04, 20240.24400.25500.18190.19910.19912,159,655
Sept 03, 20240.29010.60880.26400.29400.294040,063,246
Aug 30, 20240.14500.14500.13410.13710.137181,544
Aug 29, 20240.13010.13500.12400.13480.134884,564
Aug 28, 20240.14000.14360.12110.13010.1301190,532
Aug 27, 20240.13160.14400.12000.14010.1401116,440
Aug 26, 20240.14500.14500.13070.13160.131681,763
Aug 23, 20240.13930.14330.12000.13190.1319121,143
Aug 22, 20240.13850.14060.12800.13100.131076,413
Aug 21, 20240.13850.13850.12120.13440.134426,633
Aug 20, 20240.13850.13850.13300.13610.136132,623
Aug 19, 20240.15000.15000.13400.13900.139051,076
Aug 16, 20240.12220.13400.12120.12720.127222,319
Aug 15, 20240.12500.12900.12130.12900.129028,741
Aug 14, 20240.13270.13310.12510.12520.125212,607
Aug 13, 20240.13490.13490.13300.13310.133122,581
Aug 12, 20240.13000.13500.12500.13490.134919,789
Aug 09, 20240.12510.13400.12510.13090.130927,325
Aug 08, 20240.13200.13260.12230.12510.125143,222
Aug 07, 20240.13000.13190.12390.12500.125022,547
Aug 06, 20240.12210.13290.12210.13290.13299,368
Aug 05, 20240.13000.13270.12000.13010.130154,122
Aug 02, 20240.12840.13320.12000.13260.132645,292
Aug 01, 20240.12140.13800.12140.13800.13803,730
Jul 31, 20240.12010.14310.12000.13520.135270,466
Jul 30, 20240.13050.14540.13000.13740.137438,987
Jul 29, 20240.14450.14450.13230.13300.133032,606
Jul 26, 20240.13650.13800.13000.13260.132648,427
Jul 25, 20240.14540.14540.14000.14070.140762,323
Jul 24, 20240.14000.14090.13600.14000.1400190,267
Jul 23, 20240.14500.14780.14000.14100.141027,210
Jul 22, 20240.14000.14400.14000.14100.141060,574
Jul 19, 20240.15000.15000.14000.14480.144831,307
Jul 18, 20240.15000.15000.14550.14550.14556,948
Jul 17, 20240.15000.15000.14100.14720.1472124,767
Jul 16, 20240.15000.15500.14100.14720.147249,983
Jul 15, 20240.14000.15500.14000.15000.1500331,389
Jul 12, 20240.15000.15050.14000.14010.1401139,353
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...