Polestar Automotive Holding UK PLC Class A ADS (PSNY) Historical Stock Data
1.00 ↑0.06 (6.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSNY is down -0.89% a day on average. There have been 13 days where Polestar Automotive Holding UK PLC Class A ADS closed green and 17 days where PSNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.93 | 1.00 | ↑$0.07 (7.09%) | 0.93 | 1.03 | 9.40M |
| 2024-12-19 | 0.89 | 0.94 | ↑$0.05 (5.28%) | 0.88 | 0.96 | 6.55M |
| 2024-12-18 | 0.91 | 0.86 | ↓$0.05 (-5.48%) | 0.85 | 0.94 | 9.32M |
| 2024-12-17 | 0.95 | 0.90 | ↓$0.05 (-4.77%) | 0.89 | 0.96 | 7.13M |
| 2024-12-16 | 1.02 | 0.97 | ↓$0.05 (-5.25%) | 0.94 | 1.02 | 12.43M |
| 2024-12-13 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.04 | 3.64M |
| 2024-12-12 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.08 | 4.23M |
| 2024-12-11 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.13 | 2.69M |
| 2024-12-10 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.08 | 1.15 | 3.40M |
| 2024-12-09 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.21 | 5.06M |
| 2024-12-06 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.05 | 1.12 | 3.44M |
| 2024-12-05 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 2.04M |
| 2024-12-04 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.09 | 3.92M |
| 2024-12-03 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.03 | 1.08 | 3.64M |
| 2024-12-02 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.03 | 1.14 | 4.58M |
| 2024-11-29 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.09 | 1.15 | 2.67M |
| 2024-11-27 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.05 | 1.15 | 3.53M |
| 2024-11-26 | 1.22 | 1.10 | ↓$0.12 (-9.47%) | 1.10 | 1.22 | 3.66M |
| 2024-11-25 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.13 | 1.23 | 22.05M |
| 2024-11-22 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.10 | 1.23 | 6.10M |
| 2024-11-21 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 1.01 | 1.10 | 3.80M |
| 2024-11-20 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 0.98 | 1.07 | 4.74M |
| 2024-11-19 | 1.10 | 1.02 | ↓$0.08 (-7.27%) | 1.01 | 1.12 | 5.52M |
| 2024-11-18 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.10 | 1.15 | 3.57M |
| 2024-11-15 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.13 | 1.22 | 4.20M |
| 2024-11-14 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.17 | 1.26 | 3.43M |
| 2024-11-13 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.21 | 1.30 | 4.60M |
| 2024-11-12 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.16 | 1.25 | 3.43M |
| 2024-11-11 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.29 | 3.86M |
| 2024-11-08 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.18 | 1.26 | 3.70M |
Create an account or log in to view more rows.
$PSNY one of the poorest performed stocks for a big name.
$PSNY Starting a small position
$PSNY gap it slap it ask it !
$PSNY said y’all dumb af
$PSNY I warned everyone this company sucks
$PSNY Price target here?
$PSNY hello
please hold.
$PSNY we want higher!!!
$PSNY yes
keep going down
let's go
stop stalling
$PSNY beauty. Bag secured