Home

Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (PSNYW)

0.1600
-0.0072 (-4.31%)
NASDAQ · Last Trade: Apr 6th, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (PSNYW)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20250.170.170.130.16213,9350.16
4/03/20250.180.180.140.17268,8860.17
4/02/20250.180.190.180.1894,6000.18
4/01/20250.180.190.180.1819,0920.18
3/31/20250.180.180.180.1831,3690.18
3/28/20250.190.190.180.1864,6780.18
3/27/20250.180.190.180.1932,7000.19
3/26/20250.190.200.190.1920,4480.19
3/25/20250.200.200.190.1934,5650.19
3/24/20250.200.200.190.2094,0140.20
3/21/20250.190.200.180.20211,3630.20
3/20/20250.190.190.180.1958,1850.19
3/19/20250.190.190.190.1926,5130.19
3/18/20250.190.190.190.1959,3760.19
3/17/20250.180.200.180.1955,9990.19
3/14/20250.200.200.190.1932,9790.19
3/13/20250.200.200.180.19163,1260.19
3/12/20250.190.200.190.2033,3770.20
3/11/20250.190.190.190.19116,9560.19
3/10/20250.200.210.180.19161,3750.19
3/07/20250.200.210.200.20370,5730.20
3/06/20250.200.200.190.1923,7440.19
3/05/20250.200.200.180.2020,0680.20
3/04/20250.180.200.180.20114,7320.20
3/03/20250.210.210.190.1986,2900.19
2/28/20250.200.200.180.1940,7320.19
2/27/20250.190.200.190.1940,0040.19
2/26/20250.190.200.190.2067,5890.20
2/25/20250.190.200.180.1988,1070.19
2/24/20250.190.190.180.1993,0420.19
2/21/20250.200.210.190.1950,1050.19
2/20/20250.210.210.200.2072,5230.20
2/19/20250.200.210.200.2034,7570.20
2/18/20250.200.220.200.2174,9360.21
2/14/20250.200.250.200.21159,2760.21
2/13/20250.190.200.190.2043,4250.20
2/12/20250.200.200.190.1937,8850.19
2/11/20250.210.210.200.2015,2860.20
2/10/20250.200.210.180.1960,9380.19
2/07/20250.210.210.180.20109,5830.20
2/06/20250.200.220.180.21156,5880.21
2/05/20250.190.210.190.2063,5320.20
2/04/20250.180.210.180.2082,4320.20
2/03/20250.220.220.200.21111,6570.21
1/31/20250.210.230.210.2293,8720.22
1/30/20250.220.220.210.2268,1780.22
1/29/20250.220.220.220.2245,9520.22
1/28/20250.230.230.210.2275,4250.22
1/27/20250.240.240.210.23191,5140.23
1/24/20250.260.260.220.23107,8820.23
1/23/20250.280.280.210.22265,7190.22
1/22/20250.220.220.210.21112,9200.21
1/21/20250.210.230.210.23162,6900.23
1/17/20250.230.230.200.23365,1990.23
1/16/20250.220.240.200.231,356,2590.23
1/15/20250.210.240.210.23173,7680.23
1/14/20250.210.240.210.23151,4480.23
1/13/20250.220.230.200.21160,9670.21
1/10/20250.200.220.190.22195,7910.22
1/08/20250.210.220.180.21321,2020.21
1/07/20250.220.260.220.23405,0480.23
1/06/20250.250.260.220.24995,2260.24