Canada Markets closed

Polestar Automotive Holding UK (PSNYW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7699+0.0089 (+1.17%)
At close: 03:53PM EDT
0.7700 +0.00 (+0.01%)
After hours: 06:29PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.76000.77000.65000.76990.7699190,218
Mar 23, 20230.77990.80000.73010.76000.7600133,076
Mar 22, 20230.83960.83960.72540.73000.7300175,028
Mar 21, 20230.84860.84860.79000.79990.799972,645
Mar 20, 20230.89000.89750.79000.79500.795038,005
Mar 17, 20230.90000.90000.78000.82000.8200211,377
Mar 16, 20230.79000.93000.79000.85000.8500147,940
Mar 15, 20230.92940.92940.70000.79510.7951279,086
Mar 14, 20230.91040.95600.87100.87200.8720321,698
Mar 13, 20230.99720.99720.90000.91020.910283,922
Mar 10, 20230.92000.96000.91000.93300.933084,314
Mar 09, 20230.98001.00310.93100.93120.931238,696
Mar 08, 20231.04001.04000.92000.94000.9400117,475
Mar 07, 20231.08001.08001.00001.04001.040047,781
Mar 06, 20231.17001.17001.07001.07001.0700134,460
Mar 03, 20231.11001.20001.05001.08001.0800170,294
Mar 02, 20231.20001.23001.03001.07001.0700493,912
Mar 01, 20231.10001.10000.95000.95080.950893,396
Feb 28, 20231.02001.04001.00001.03001.030054,969
Feb 27, 20230.98000.98000.93020.97000.9700108,209
Feb 24, 20230.99000.99000.90510.90510.905162,315
Feb 23, 20230.94000.99000.92000.99000.990036,795
Feb 22, 20231.00001.00010.91000.92000.9200196,758
Feb 21, 20231.06001.06000.92000.99000.9900129,230
Feb 17, 20231.00001.08001.00001.03001.030063,467
Feb 16, 20231.04001.04001.01001.03001.030034,466
Feb 15, 20231.08001.08001.02001.05001.050069,427
Feb 14, 20231.05001.07001.03001.07001.070046,335
Feb 13, 20231.10001.10001.03001.05001.050033,782
Feb 10, 20231.09001.09001.03001.05001.050062,465
Feb 09, 20231.10001.10001.03001.09001.090081,554
Feb 08, 20231.12001.12000.98001.02001.0200218,910
Feb 07, 20231.14001.14001.08001.10001.100086,309
Feb 06, 20231.10001.13001.04001.06001.060066,174
Feb 03, 20231.19001.19001.06001.10001.1000160,439
Feb 02, 20231.10001.18001.10001.15001.1500176,211
Feb 01, 20231.10001.12001.05001.10011.1001116,526
Jan 31, 20231.16001.16001.05001.06011.0601101,711
Jan 30, 20231.09001.13001.09001.10001.1000221,408
Jan 27, 20231.17001.19001.06001.14001.1400357,883
Jan 26, 20231.11001.18001.06001.07001.070092,317
Jan 25, 20231.15001.15001.06001.08001.080056,284
Jan 24, 20231.16001.16001.10001.10001.100058,928
Jan 23, 20231.13001.18001.10001.11001.110097,167
Jan 20, 20231.19001.19001.13001.14001.140061,974
Jan 19, 20231.17001.20001.10001.12011.120178,082
Jan 18, 20231.17001.17001.14341.15011.150152,202
Jan 17, 20231.18001.23001.12001.15001.150058,892
Jan 13, 20231.16001.24001.16001.18001.180064,326
Jan 12, 20231.30001.30001.14001.19001.190066,802
Jan 11, 20231.27001.27001.14001.17801.178090,586
Jan 10, 20231.25001.25001.16001.16011.160160,393
Jan 09, 20231.20001.24001.14001.16001.160079,503
Jan 06, 20231.13001.17001.10001.12001.120042,410
Jan 05, 20231.15001.19991.12001.13001.130048,102
Jan 04, 20231.12001.19001.10501.15001.150030,626
Jan 03, 20231.20001.20001.08001.10501.105059,935
Dec 30, 20221.10001.20001.07001.12001.1200115,928
Dec 29, 20220.99011.15950.99011.07001.0700133,266
Dec 28, 20221.11001.11000.97580.98000.980044,204
Dec 27, 20221.10001.10000.97011.05001.050047,886
Dec 23, 20220.99001.12000.96001.02011.020139,713
Dec 22, 20221.13001.13000.95021.00001.0000207,388
Dec 21, 20221.00001.08991.00001.04991.049961,339
Dec 20, 20221.03001.13001.02001.05001.0500113,697
Dec 19, 20221.15001.15001.05591.11001.110057,304
Dec 16, 20221.10001.17001.10001.12001.120053,546
Dec 15, 20221.20001.21391.13001.16001.160087,954
Dec 14, 20221.31001.31001.17011.22001.2200101,294
Dec 13, 20221.36001.36001.25001.28001.2800140,832
Dec 12, 20221.37001.37001.30001.34001.340034,910
Dec 09, 20221.34001.38001.28001.32001.3200109,570
Dec 08, 20221.29001.37001.23011.34001.3400128,822
Dec 07, 20221.32001.32001.17001.22001.2200120,490
Dec 06, 20221.38001.38001.21001.22001.2200154,194
Dec 05, 20221.35001.45001.30001.30001.3000179,636
Dec 02, 20221.43001.43001.33001.37001.3700122,651
Dec 01, 20221.49001.49001.36001.38001.3800187,682
Nov 30, 20221.42001.50001.31001.31001.3100263,282
Nov 29, 20221.37001.47001.37001.44561.445683,048
Nov 28, 20221.52001.58001.38001.41001.4100418,807
Nov 25, 20221.55001.64001.38001.53001.5300243,347
Nov 23, 20221.55001.59001.37001.50001.5000459,681
Nov 22, 20221.34001.45001.28001.44001.4400658,706
Nov 21, 20221.33001.42001.28001.34001.3400233,101
Nov 18, 20221.50001.55001.27001.33001.3300333,479
Nov 17, 20221.38001.42001.25001.34001.3400343,085
Nov 16, 20221.49001.58001.30001.45001.4500519,014
Nov 15, 20221.40001.70991.25001.40001.4000848,481
Nov 14, 20221.10001.35000.95011.18001.18001,636,891
Nov 11, 20220.85000.98540.73010.90010.9001992,166
Nov 10, 20220.63000.63000.60000.62000.6200103,758
Nov 09, 20220.70000.70000.58000.58280.5828205,904
Nov 08, 20220.75000.75000.65000.67010.670151,673
Nov 07, 20220.75000.75000.68500.72000.720086,760
Nov 04, 20220.74000.74000.68010.68870.688771,654
Nov 03, 20220.63000.69990.56000.67950.679591,909
Nov 02, 20220.71000.74510.54000.62720.6272289,253
Nov 01, 20220.71990.71990.69000.69050.690596,517
Oct 31, 20220.68000.71150.66000.69000.6900129,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...