Polestar Automotive Holding UK PLC (PSNYW) Charts

$0.23

north_east
$0.02 (7.51%)
Day's range
$0.21
Day's range
$0.24

5 DAY PERFORMANCE

+9.73%

1 MONTH PERFORMANCE

+41.10%

3 MONTH PERFORMANCE

-9.59%

6 MONTH PERFORMANCE

+64.17%

YEAR-TO-DATE PERFORMANCE

+66.67%

1 YEAR PERFORMANCE

+2.22%

Polestar Automotive Holding UK PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $0.21 $0.23 (8.33%) $0.24 $0.21 150,815 $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
12/27/2024 $0.14 $0.14 (-0.63%) $0.14 $0.13 81,915 $2.34 B
12/26/2024 $0.15 $0.14 (-0.28%) $0.15 $0.14 149,608 $2.28 B
12/24/2024 $0.14 $0.14 (2.21%) $0.15 $0.14 81,927 $2.30 B
12/23/2024 $0.14 $0.15 (1.97%) $0.15 $0.14 130,416 $2.28 B
12/20/2024 $0.14 $0.14 (-0.92%) $0.15 $0.14 96,995 $2.10 B
12/19/2024 $0.16 $0.16 (-2.14%) $0.16 $0.14 77,780 $1.98 B
12/18/2024 $0.15 $0.15 (1.08%) $0.16 $0.14 89,463 $1.81 B
12/17/2024 $0.17 $0.15 (-14.59%) $0.17 $0.14 139,243 $1.91 B
12/16/2024 $0.17 $0.16 (-4.94%) $0.18 $0.14 155,941 $2.04 B
12/13/2024 $0.17 $0.16 (-3.83%) $0.18 $0.15 57,656 $2.15 B
12/12/2024 $0.16 $0.16 (1.02%) $0.17 $0.15 33,370 $2.17 B
12/11/2024 $0.15 $0.16 (4.92%) $0.16 $0.15 31,134 $2.26 B
12/10/2024 $0.18 $0.15 (-15.89%) $0.18 $0.15 156,809 $2.28 B
12/09/2024 $0.15 $0.16 (8.47%) $0.17 $0.15 304,091 $2.38 B
12/06/2024 $0.16 $0.15 (-5.31%) $0.16 $0.15 107,913 $2.32 B
12/05/2024 $0.15 $0.15 (0.34%) $0.15 $0.15 28,309 $2.26 B
12/04/2024 $0.15 $0.15 (-2%) $0.16 $0.15 92,029 $2.22 B
12/03/2024 $0.15 $0.15 (-1.67%) $0.15 $0.14 225,673 $2.24 B
12/02/2024 $0.15 $0.14 (-4.67%) $0.15 $0.14 177,080 $2.26 B
11/29/2024 $0.14 $0.15 (6.69%) $0.15 $0.13 53,368 $2.41 B
11/27/2024 $0.15 $0.14 (-6.29%) $0.15 $0.14 99,888 $2.30 B
11/26/2024 $0.15 $0.15 (-0.27%) $0.15 $0.14 128,122 $2.32 B
11/25/2024 $0.15 $0.15 (-2%) $0.15 $0.14 114,601 $2.53 B
11/22/2024 $0.14 $0.14 (2.06%) $0.15 $0.14 113,773 $2.41 B
11/21/2024 $0.15 $0.14 (-7.16%) $0.15 $0.12 197,582 $2.32 B
11/20/2024 $0.15 $0.14 (-3.6%) $0.15 $0.14 139,223 $2.19 B
11/19/2024 $0.15 $0.14 (-4%) $0.15 $0.14 50,322 $2.15 B
11/18/2024 $0.15 $0.14 (-6%) $0.15 $0.14 190,134 $2.34 B
11/15/2024 $0.16 $0.15 (-3.76%) $0.17 $0.15 302,421 $2.45 B
11/14/2024 $0.22 $0.15 (-30.14%) $0.22 $0.14 1.29 M $2.55 B
11/13/2024 $0.22 $0.21 (-2.9%) $0.24 $0.21 75,984 $2.55 B
11/12/2024 $0.22 $0.22 (0.73%) $0.24 $0.21 130,676 $2.57 B
11/11/2024 $0.21 $0.22 (7.32%) $0.22 $0.21 57,770 $2.60 B
11/08/2024 $0.24 $0.21 (-11.71%) $0.25 $0.21 95,164 $2.60 B
11/07/2024 $0.23 $0.23 (1.57%) $0.24 $0.22 65,057 $2.66 B
11/06/2024 $0.22 $0.22 (-2.36%) $0.23 $0.20 126,478 $2.49 B
11/05/2024 $0.22 $0.22 (2.23%) $0.23 $0.21 40,916 $2.70 B
11/04/2024 $0.22 $0.22 (-0.68%) $0.23 $0.21 28,142 $2.57 B
11/01/2024 $0.21 $0.21 (1.43%) $0.23 $0.21 60,869 $2.41 B
10/31/2024 $0.22 $0.23 (2.98%) $0.23 $0.21 99,849 $2.34 B
10/30/2024 $0.22 $0.22 (0.37%) $0.25 $0.22 49,413 $2.45 B
10/29/2024 $0.22 $0.22 (0%) $0.23 $0.22 50,935 $2.66 B
10/28/2024 $0.23 $0.22 (-5.66%) $0.24 $0.22 79,457 $2.91 B
10/25/2024 $0.22 $0.22 (0.09%) $0.23 $0.22 25,713 $2.81 B
10/24/2024 $0.23 $0.22 (-3.35%) $0.23 $0.22 44,091 $2.76 B
10/23/2024 $0.25 $0.23 (-9.96%) $0.27 $0.22 106,617 $2.64 B
10/22/2024 $0.24 $0.24 (-2.04%) $0.24 $0.22 45,582 $2.79 B
10/21/2024 $0.22 $0.23 (5.45%) $0.25 $0.21 125,961 $2.72 B
10/18/2024 $0.23 $0.22 (-1.45%) $0.23 $0.21 46,851 $2.70 B
10/17/2024 $0.22 $0.21 (-3.48%) $0.25 $0.20 255,154 $2.60 B
10/16/2024 $0.22 $0.22 (-0.82%) $0.23 $0.22 159,017 $2.66 B
10/15/2024 $0.26 $0.24 (-7.45%) $0.26 $0.23 55,605 $2.53 B
10/14/2024 $0.25 $0.25 (1.76%) $0.28 $0.22 114,709 $2.83 B