Polestar Automotive Holdi... (PSNY)
NASDAQ: PSNY
· Real-Time Price · USD
0.96
0.01 (1.18%)
At close: Oct 03, 2025, 3:59 PM
0.96
-0.23%
After-hours: Oct 03, 2025, 07:49 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 3,207,674 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.15% | 2,091,628 |
| Oct 1, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 3,244,800 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 2,184,634 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.00% | 1,438,600 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 1,959,928 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 1,556,918 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 1,973,500 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 2,966,139 |
| Sep 22, 2025 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 3,107,008 |
| Sep 19, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 3,308,200 |
| Sep 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,567,636 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 2.06% | 3,580,300 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 0.00% | 2,737,100 |
| Sep 15, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 2,494,300 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 5,470,200 |
| Sep 11, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 1.04% | 4,587,841 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 10,347,513 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 4,825,300 |
| Sep 8, 2025 | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 6,426,113 |
Page 1 of 56