Polestar Automotive Holding UK PLC (PSNYW) Charts

$0.18

south_east
-$0.01 (-6.58%)
Day's range
$0.18
Day's range
$0.19

5 DAY PERFORMANCE

-6.93%

1 MONTH PERFORMANCE

-5.11%

3 MONTH PERFORMANCE

+28.02%

6 MONTH PERFORMANCE

-40.00%

YEAR-TO-DATE PERFORMANCE

+30.43%

1 YEAR PERFORMANCE

+2.56%

Polestar Automotive Holding UK PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/28/2025 $0.19 $0.18 (-5.63%) $0.19 $0.18 63,879 $2.28 B
03/27/2025 $0.18 $0.19 (5.76%) $0.19 $0.18 33,673 $2.36 B
03/26/2025 $0.19 $0.19 (-1.55%) $0.20 $0.19 20,448 $2.36 B
03/25/2025 $0.20 $0.19 (-1.83%) $0.20 $0.19 34,565 $2.34 B
03/24/2025 $0.20 $0.20 (-2%) $0.20 $0.19 94,056 $2.36 B
03/21/2025 $0.19 $0.20 (2.59%) $0.20 $0.18 211,363 $2.26 B
03/20/2025 $0.19 $0.19 (-0.31%) $0.19 $0.18 58,280 $2.28 B
03/19/2025 $0.19 $0.19 (-0.52%) $0.19 $0.19 26,513 $2.34 B
03/18/2025 $0.19 $0.19 (2.36%) $0.19 $0.19 59,376 $2.32 B
03/17/2025 $0.18 $0.19 (10.17%) $0.20 $0.18 55,999 $2.36 B
03/14/2025 $0.20 $0.19 (-5%) $0.20 $0.19 32,979 $2.41 B
03/13/2025 $0.20 $0.19 (-5.05%) $0.20 $0.18 163,126 $2.36 B
03/12/2025 $0.19 $0.20 (5.21%) $0.20 $0.19 33,427 $2.38 B
03/11/2025 $0.19 $0.19 (0.05%) $0.19 $0.19 116,956 $2.55 B
03/10/2025 $0.20 $0.19 (-5.1%) $0.21 $0.18 161,375 $2.36 B
03/07/2025 $0.20 $0.21 (2.5%) $0.22 $0.20 370,573 $2.41 B
03/06/2025 $0.20 $0.19 (-5.15%) $0.20 $0.19 23,744 $2.36 B
03/05/2025 $0.20 $0.20 (-2.5%) $0.20 $0.19 20,200 $2.43 B
03/04/2025 $0.18 $0.20 (8.42%) $0.20 $0.18 114,732 $2.28 B
03/03/2025 $0.21 $0.19 (-9.05%) $0.22 $0.19 86,290 $2.26 B
02/28/2025 $0.20 $0.19 (-4.43%) $0.20 $0.18 40,732 $2.30 B
02/27/2025 $0.19 $0.19 (-1.26%) $0.20 $0.19 40,164 $2.34 B
02/26/2025 $0.19 $0.20 (2.74%) $0.21 $0.19 67,589 $2.34 B
02/25/2025 $0.19 $0.19 (1.84%) $0.20 $0.18 88,834 $2.26 B
02/24/2025 $0.19 $0.19 (-1.71%) $0.19 $0.18 93,042 $2.32 B
02/21/2025 $0.20 $0.19 (-3%) $0.21 $0.19 50,105 $2.32 B
02/20/2025 $0.21 $0.20 (-2.86%) $0.21 $0.20 72,523 $2.47 B
02/19/2025 $0.20 $0.20 (2.41%) $0.21 $0.20 34,758 $2.32 B
02/18/2025 $0.21 $0.21 (2.24%) $0.22 $0.20 74,936 $2.36 B
02/14/2025 $0.20 $0.21 (3.76%) $0.25 $0.20 159,276 $2.32 B
02/13/2025 $0.19 $0.20 (3.63%) $0.21 $0.19 43,425 $2.34 B
02/12/2025 $0.20 $0.19 (-3%) $0.20 $0.19 37,885 $2.30 B
02/11/2025 $0.21 $0.20 (-5.84%) $0.21 $0.20 15,286 $2.36 B
02/10/2025 $0.20 $0.19 (-5.66%) $0.22 $0.18 60,938 $2.36 B
02/07/2025 $0.21 $0.20 (-5.81%) $0.21 $0.18 109,583 $2.30 B
02/06/2025 $0.20 $0.21 (7.42%) $0.22 $0.18 156,588 $2.26 B
02/05/2025 $0.19 $0.20 (1.98%) $0.21 $0.19 63,532 $2.28 B
02/04/2025 $0.18 $0.20 (8.64%) $0.21 $0.18 82,607 $2.28 B
02/03/2025 $0.22 $0.21 (-3.75%) $0.22 $0.20 111,707 $2.19 B
01/31/2025 $0.21 $0.22 (4.76%) $0.23 $0.21 93,872 $2.15 B
01/30/2025 $0.22 $0.22 (1.77%) $0.22 $0.21 68,178 $2.19 B
01/29/2025 $0.22 $0.22 (-2.18%) $0.22 $0.22 45,952 $2.11 B
01/28/2025 $0.23 $0.22 (-1.85%) $0.23 $0.21 75,425 $2.15 B
01/27/2025 $0.24 $0.23 (-4.76%) $0.24 $0.21 191,814 $2.17 B
01/24/2025 $0.26 $0.23 (-11.74%) $0.26 $0.22 107,882 $2.19 B
01/23/2025 $0.28 $0.22 (-21.21%) $0.28 $0.21 265,719 $2.15 B
01/22/2025 $0.22 $0.21 (-3.1%) $0.22 $0.21 112,920 $2.19 B
01/21/2025 $0.21 $0.23 (9.01%) $0.23 $0.21 162,690 $2.32 B
01/17/2025 $0.23 $0.23 (-0.04%) $0.23 $0.20 365,199 $2.30 B
01/16/2025 $0.22 $0.23 (1.72%) $0.24 $0.20 1.36 M $2.30 B
01/15/2025 $0.21 $0.23 (5.88%) $0.24 $0.21 173,768 $2.57 B
01/14/2025 $0.21 $0.23 (8.33%) $0.24 $0.21 151,848 $2.45 B
01/13/2025 $0.22 $0.21 (-2.85%) $0.23 $0.20 161,887 $2.41 B
01/10/2025 $0.20 $0.22 (9.86%) $0.22 $0.19 195,791 $2.43 B
01/08/2025 $0.21 $0.21 (-0.66%) $0.22 $0.18 321,202 $2.34 B
01/07/2025 $0.22 $0.23 (4.13%) $0.26 $0.22 408,048 $2.32 B
01/06/2025 $0.25 $0.24 (-5.94%) $0.26 $0.22 998,230 $2.41 B
01/03/2025 $0.37 $0.29 (-20.89%) $0.44 $0.23 16.03 M $2.57 B
01/02/2025 $0.15 $0.15 (5.19%) $0.16 $0.14 291,318 $2.32 B
12/31/2024 $0.14 $0.14 (-4.17%) $0.16 $0.12 338,267 $2.22 B
12/30/2024 $0.14 $0.14 (0.43%) $0.15 $0.14 74,489 $2.26 B