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

Last Price21.37

Change+1.85 (9.48%)

NASDAQ · Last Trade: Jan 1st, 7:33 AM EST

Historical Prices For Polestar Automotive Holding UK Limited - Class A ADS (PSNY)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.50	21.65	19.23	21.37	336,618	21.37
12/30/2025	18.49	19.90	18.34	19.52	300,579	19.52
12/29/2025	17.17	19.15	17.10	18.66	313,738	18.66
12/26/2025	16.51	18.20	16.41	17.54	262,653	17.54
12/24/2025	15.02	17.44	15.00	17.18	324,983	17.18
12/23/2025	13.95	15.68	13.95	15.13	372,814	15.13
12/22/2025	12.94	14.49	12.89	14.13	270,257	14.13
12/19/2025	11.93	12.97	11.87	12.79	300,461	12.79
12/18/2025	12.59	12.66	11.93	12.03	257,899	12.03
12/17/2025	12.70	13.10	12.12	12.55	369,982	12.55
12/16/2025	13.28	13.75	12.74	12.74	192,462	12.74
12/15/2025	14.04	14.11	13.00	13.44	318,887	13.44
12/12/2025	12.08	14.87	12.08	14.33	1,138,037	14.33
12/11/2025	13.85	13.85	11.75	12.01	863,299	12.01
12/10/2025	17.37	17.52	12.48	14.11	1,431,907	14.11
12/09/2025	16.34	19.00	15.67	18.29	283,870	18.29
12/08/2025	0.58	0.59	0.56	0.56	4,051,878	16.71
12/05/2025	0.63	0.64	0.60	0.60	1,939,836	18.00
12/04/2025	0.57	0.65	0.57	0.63	4,313,546	18.98
12/03/2025	0.59	0.59	0.57	0.58	1,774,261	17.41
12/02/2025	0.59	0.61	0.59	0.60	1,782,794	17.86
12/01/2025	0.56	0.63	0.56	0.60	5,541,507	18.01
11/28/2025	0.57	0.58	0.55	0.56	2,881,298	16.69
11/26/2025	0.58	0.58	0.55	0.57	4,029,501	17.10
11/25/2025	0.56	0.57	0.54	0.57	4,099,273	17.25
11/24/2025	0.61	0.63	0.57	0.57	4,285,659	17.10
11/21/2025	0.55	0.62	0.54	0.61	6,337,792	18.29
11/20/2025	0.55	0.58	0.54	0.54	6,340,426	16.31
11/19/2025	0.57	0.58	0.54	0.55	5,759,318	16.41
11/18/2025	0.54	0.58	0.51	0.57	7,662,836	17.05
11/17/2025	0.55	0.55	0.50	0.55	18,847,379	16.37
11/14/2025	0.61	0.62	0.52	0.52	23,296,543	15.72
11/13/2025	0.68	0.69	0.61	0.63	11,430,374	18.79
11/12/2025	0.74	0.74	0.63	0.67	25,439,952	20.22
11/11/2025	0.78	0.81	0.78	0.80	3,379,415	23.89
11/10/2025	0.77	0.81	0.76	0.77	3,302,687	22.99
11/07/2025	0.76	0.76	0.72	0.75	3,774,381	22.63
11/06/2025	0.80	0.81	0.75	0.76	4,075,189	22.86
11/05/2025	0.74	0.81	0.74	0.80	8,728,066	24.01
11/04/2025	0.79	0.79	0.70	0.71	15,472,057	21.41
11/03/2025	0.83	0.83	0.75	0.81	7,934,872	24.25
10/31/2025	0.84	0.85	0.83	0.84	2,406,937	25.35
10/30/2025	0.86	0.86	0.84	0.85	2,112,132	25.43
10/29/2025	0.87	0.88	0.86	0.87	2,311,064	26.10
10/28/2025	0.88	0.86	0.86	0.88	2,425,011	26.28
10/27/2025	0.87	0.90	0.87	0.88	3,037,834	26.44
10/24/2025	0.86	0.87	0.83	0.87	4,175,704	26.12
10/23/2025	0.85	0.87	0.85	0.85	4,885,473	25.48
10/22/2025	0.85	0.86	0.82	0.84	3,383,010	25.07
10/21/2025	0.85	0.86	0.83	0.85	2,688,383	25.53
10/20/2025	0.88	0.89	0.84	0.85	5,079,627	25.38
10/17/2025	0.90	0.91	0.87	0.88	2,932,231	26.53
10/16/2025	0.94	0.97	0.91	0.91	4,242,171	27.38
10/15/2025	0.88	0.91	0.88	0.91	2,352,591	27.27
10/14/2025	0.88	0.89	0.86	0.87	2,485,405	26.23
10/13/2025	0.89	0.91	0.88	0.88	2,461,129	26.54
10/10/2025	0.93	0.93	0.87	0.88	4,110,053	26.27
10/09/2025	0.95	0.95	0.90	0.91	3,455,573	27.39
10/08/2025	0.93	0.93	0.91	0.93	3,387,657	27.85
10/07/2025	0.96	0.96	0.91	0.91	4,911,012	27.21
10/06/2025	0.97	0.98	0.95	0.96	2,941,004	28.73
10/03/2025	0.95	0.97	0.94	0.96	3,231,786	28.87
10/02/2025	0.94	0.96	0.94	0.95	2,080,967	28.46
10/01/2025	0.94	0.95	0.92	0.93	3,237,689	27.83