Skip to main content

Polestar Automotive Holding UK Limited - Class A ADS (NQ: PSNY )

0.9000 -0.0679 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.9679 0.9979 0.8903 0.9000 13,038,907 -0.07(-7.02%)
Jul 17, 2024 0.9747 1.010 0.9257 0.9679 12,190,475 -0.01(-0.52%)
Jul 16, 2024 0.9550 0.9846 0.8853 0.9730 12,691,986 +0.03(+3.51%)
Jul 15, 2024 1.010 1.020 0.9314 0.9400 12,664,828 -0.07(-6.93%)
Jul 12, 2024 0.9400 1.030 0.9325 1.010 14,690,632 +0.08(+9.11%)
Jul 11, 2024 0.9300 1.010 0.8955 0.9257 12,878,491 +0.01(+0.55%)
Jul 10, 2024 0.9500 0.9700 0.8890 0.9206 10,308,999 -0.03(-2.70%)
Jul 09, 2024 0.9010 0.9600 0.8500 0.9461 19,609,504 +0.05(+5.90%)
Jul 08, 2024 1.000 1.100 0.8700 0.8934 31,055,536 -0.08(-8.22%)
Jul 05, 2024 0.9099 1.010 0.9000 0.9734 24,656,448 +0.08(+9.35%)
Jul 03, 2024 0.8900 0.9798 0.8900 0.8902 13,801,815 -0.01(-1.60%)
Jul 02, 2024 0.8900 0.9798 0.8205 0.9047 19,784,756 -0.01(-1.21%)
Jul 01, 2024 0.8000 0.9724 0.8000 0.9158 46,823,492 +0.13(+16.43%)
Jun 28, 2024 0.8000 0.8256 0.7430 0.7866 14,134,665 -0.04(-4.72%)
Jun 27, 2024 0.7085 0.8500 0.7000 0.8256 25,687,376 +0.12(+17.04%)
Jun 26, 2024 0.6900 0.7133 0.6500 0.7054 21,302,312 +0.03(+3.72%)
Jun 25, 2024 0.7290 0.7290 0.6757 0.6801 17,795,556 -0.02(-3.28%)
Jun 24, 2024 0.7201 0.7600 0.6900 0.7032 12,081,266 +0.00(+0.04%)
Jun 21, 2024 0.7200 0.7300 0.6601 0.7029 14,301,489 +0.00(+0.29%)
Jun 20, 2024 0.7401 0.7500 0.6800 0.7009 13,188,552 +0.01(+1.54%)
Jun 18, 2024 0.8398 0.8429 0.6875 0.6903 22,678,276 -0.15(-18.10%)
Jun 17, 2024 0.7200 0.8900 0.7100 0.8429 39,528,412 +0.16(+23.96%)
Jun 14, 2024 0.7300 0.7310 0.6750 0.6800 11,114,735 -0.04(-5.56%)
Jun 13, 2024 0.7700 0.7798 0.7200 0.7200 8,749,789 -0.04(-5.80%)
Jun 12, 2024 0.7600 0.7940 0.7628 0.7643 4,048,595 +0.00(+0.57%)
Jun 11, 2024 0.8000 0.7984 0.7600 0.7600 3,258,600 -0.03(-3.25%)
Jun 10, 2024 0.7913 0.7959 0.7600 0.7855 2,917,187 +0.00(+0.23%)
Jun 07, 2024 0.8100 0.8190 0.7713 0.7837 3,959,680 -0.02(-2.67%)
Jun 06, 2024 0.7800 0.8200 0.7600 0.8052 4,593,056 +0.03(+4.41%)
Jun 05, 2024 0.7800 0.7816 0.7560 0.7712 2,849,581 +0.02(+2.58%)
Jun 04, 2024 0.8300 0.8334 0.7506 0.7518 7,870,826 -0.06(-7.23%)
Jun 03, 2024 0.8350 0.8488 0.8036 0.8104 13,905,820 +0.03(+3.51%)
May 31, 2024 0.8193 0.8627 0.7820 0.7829 14,099,450 +0.03(+3.78%)
May 30, 2024 0.7400 0.7800 0.7200 0.7544 11,147,366 +0.03(+3.68%)
May 29, 2024 0.7834 0.7898 0.7200 0.7276 10,611,821 -0.04(-5.52%)
May 28, 2024 0.7954 0.8338 0.7659 0.7701 13,078,942 -0.01(-1.27%)
May 24, 2024 0.8000 0.8700 0.7412 0.7800 13,669,272 -0.06(-7.15%)
May 23, 2024 0.9400 0.9400 0.7381 0.8401 22,813,782 -0.08(-8.95%)
May 22, 2024 0.9856 1.019 0.9100 0.9227 18,312,760 -0.03(-2.87%)
May 21, 2024 1.030 1.040 0.9500 0.9500 46,152,244 -0.15(-13.64%)
May 20, 2024 1.200 1.210 1.090 1.100 12,439,561 -0.14(-11.29%)
May 17, 2024 1.280 1.290 1.180 1.240 12,009,555 -0.04(-3.13%)
May 16, 2024 1.370 1.370 1.280 1.280 3,368,100 -0.09(-6.57%)
May 15, 2024 1.370 1.400 1.310 1.370 3,006,782 +0.04(+3.01%)
May 14, 2024 1.370 1.450 1.310 1.330 3,742,783 -0.01(-0.75%)
May 13, 2024 1.310 1.350 1.290 1.340 2,464,225 +0.07(+5.51%)
May 10, 2024 1.390 1.400 1.260 1.270 2,247,598 -0.07(-5.22%)
May 09, 2024 1.330 1.380 1.325 1.340 1,539,788 +0.00(+0.00%)
May 08, 2024 1.320 1.340 1.290 1.340 1,632,400 +0.02(+1.52%)
May 07, 2024 1.300 1.340 1.280 1.320 1,830,313 +0.02(+1.54%)
May 06, 2024 1.350 1.390 1.280 1.300 2,414,221 -0.04(-2.99%)
May 03, 2024 1.400 1.440 1.320 1.340 1,718,532 -0.03(-2.19%)
May 02, 2024 1.420 1.470 1.360 1.370 2,702,632 -0.03(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.