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

0.6801 -0.0231 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.280 1.410 1.222 1.400 4,238,711 +0.01(+0.72%)
Apr 30, 2024 1.250 1.410 1.220 1.390 6,219,449 +0.16(+13.01%)
Apr 29, 2024 1.220 1.265 1.200 1.230 3,302,743 +0.05(+4.24%)
Apr 26, 2024 1.180 1.220 1.170 1.180 2,661,613 +0.01(+0.85%)
Apr 25, 2024 1.220 1.220 1.160 1.170 4,237,125 -0.07(-5.65%)
Apr 24, 2024 1.260 1.270 1.200 1.240 4,876,224 -0.03(-2.36%)
Apr 23, 2024 1.300 1.320 1.260 1.270 4,063,061 -0.07(-5.22%)
Apr 22, 2024 1.340 1.340 1.260 1.340 4,918,418 -0.01(-0.74%)
Apr 19, 2024 1.330 1.430 1.290 1.350 6,030,860 +0.02(+1.50%)
Apr 18, 2024 1.290 1.445 1.260 1.330 4,370,004 +0.02(+1.53%)
Apr 17, 2024 1.260 1.320 1.260 1.310 1,535,118 +0.01(+0.38%)
Apr 16, 2024 1.310 1.360 1.260 1.305 3,811,650 -0.02(-1.14%)
Apr 15, 2024 1.350 1.360 1.240 1.320 7,807,706 -0.14(-9.28%)
Apr 12, 2024 1.470 1.550 1.450 1.455 2,059,042 -0.00(-0.34%)
Apr 11, 2024 1.580 1.630 1.430 1.460 4,424,891 -0.13(-8.18%)
Apr 10, 2024 1.620 1.645 1.570 1.590 2,151,960 -0.06(-3.64%)
Apr 09, 2024 1.690 1.775 1.580 1.650 3,147,311 -0.03(-1.79%)
Apr 08, 2024 1.560 1.720 1.560 1.680 3,065,773 +0.12(+7.69%)
Apr 05, 2024 1.540 1.580 1.500 1.560 1,914,556 +0.03(+1.96%)
Apr 04, 2024 1.580 1.640 1.520 1.530 1,449,220 -0.04(-2.55%)
Apr 03, 2024 1.520 1.580 1.490 1.570 1,446,775 +0.05(+3.29%)
Apr 02, 2024 1.540 1.540 1.480 1.520 1,792,139 -0.04(-2.56%)
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.