PSNYW - Polestar Automotive Holding UK PLC
7.4
1.000 13.514%
Share volume: 27,523
Last Updated: 12-24-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$6.40
1.00
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $6.25 | $6.25 | $7.50 | $7.50 | $6.01 | $6.01 | $7.40 | $7.40 | 27,523 | $27,523.00 |
| 12-23-2025 | $5.26 | $5.26 | $6.50 | $6.50 | $5.07 | $5.07 | $6.40 | $6.40 | 30,396 | $30,396.00 |
| 12-22-2025 | $5.18 | $5.18 | $5.48 | $5.48 | $5.18 | $5.18 | $5.30 | $5.30 | 5,276 | $5,276.00 |
| 12-19-2025 | $4.62 | $4.62 | $5.74 | $5.74 | $4.62 | $4.62 | $5.50 | $5.50 | 18,601 | $18,601.00 |
| 12-18-2025 | $4.60 | $4.60 | $5.10 | $5.10 | $4.51 | $4.51 | $4.56 | $4.56 | 13,119 | $13,119.00 |
| 12-17-2025 | $4.33 | $4.33 | $4.87 | $4.87 | $4.20 | $4.20 | $4.87 | $4.87 | 17,659 | $17,659.00 |
| 12-16-2025 | $4.32 | $4.32 | $4.40 | $4.40 | $4.16 | $4.16 | $4.25 | $4.25 | 19,136 | $19,136.00 |
| 12-15-2025 | $4.29 | $4.29 | $4.67 | $4.67 | $3.97 | $3.97 | $4.17 | $4.17 | 20,379 | $20,379.00 |
| 12-12-2025 | $3.86 | $3.86 | $4.34 | $4.34 | $3.86 | $3.86 | $4.30 | $4.30 | 25,763 | $25,763.00 |
| 12-11-2025 | $4.49 | $4.49 | $4.50 | $4.50 | $3.80 | $3.80 | $3.80 | $3.80 | 32,417 | $32,417.00 |