Polestar Automotive Holding UK PLC (PSNY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0398 | 3.79047619048 | 1.05 | 1.09 | 1.02 | 2727473 | 1.06157983 | CS |
| 4 | -0.1002 | -8.42016806723 | 1.19 | 1.21 | 0.985 | 3141857 | 1.07483653 | CS |
| 12 | -0.0352 | -3.12888888889 | 1.125 | 1.21 | 0.84 | 3656646 | 1.05760781 | CS |
| 26 | 0.1829 | 20.1676039255 | 0.9069 | 1.2495 | 0.84 | 4493811 | 1.08001308 | CS |
| 52 | 0.25 | 29.7689926173 | 0.8398 | 1.9 | 0.6101 | 6832031 | 1.05394522 | CS |
| 156 | -11.8902 | -91.6040061633 | 12.98 | 13.36 | 0.6101 | 4549281 | 2.34856413 | CS |
| 260 | -11.8902 | -91.6040061633 | 12.98 | 13.36 | 0.6101 | 4549281 | 2.34856413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 1.08 | 0.02 | 1.89 | 1.07 | 1.11 | 1.05 | 3066226 |
| 1750199700 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.03 | 3252159 |
| 1750113300 | 1.08 | 0.05 | 4.85 | 1.04 | 1.08 | 1.02 | 5015111 |
| 1749854100 | 1.03 | -0.02 | -1.90 | 1.02 | 1.0488 | 1.02 | 2088130 |
| 1749767700 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.0407 | 1611363 |
| 1749681300 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 1670603 |
| 1749594900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.03 | 1051952 |
| 1749508500 | 1.05 | 0.03 | 2.94 | 1.03 | 1.06 | 1.02 | 2717370 |
| 1749249300 | 1.02 | 0.02 | 2.17 | 1.01 | 1.03 | 0.9929 | 1966609 |
| 1749162900 | 0.9983 | -0.0317 | -3.08 | 1.02 | 1.05 | 0.985 | 5247645 |
| 1749076500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.02 | 3440752 |
| 1748990100 | 1.04 | -0.04 | -3.70 | 1.06 | 1.08 | 1.04 | 3136154 |
| 1748903700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1 | 1.05 | 2502144 |
| 1748644500 | 1.1 | 0.02 | 1.85 | 1.05 | 1.105 | 1.05 | 3097266 |
| 1748558100 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.05 | 2734727 |
| 1748471700 | 1.07 | -0.03 | -2.73 | 1.09 | 1.1099 | 1.07 | 2503516 |
| 1748385300 | 1.1 | -0.04 | -3.51 | 1.125 | 1.155 | 1.09 | 4080917 |
| 1748039700 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.16 | 1.1 | 3022482 |
| 1747953300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.16 | 1.12 | 4351916 |
| 1747866900 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.21 | 1.12 | 6204461 |
| 1747780500 | 1.19 | 0.04 | 3.48 | 1.12 | 1.21 | 1.12 | 5545693 |
| 1747694100 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.16 | 1.12 | 6003472 |
| 1747434900 | 1.17 | 0.09 | 8.33 | 1.08 | 1.18 | 1.07 | 6021300 |
| 1747348500 | 1.08 | -0.07 | -6.09 | 1.12 | 1.12 | 1.07 | 5162480 |
| 1747262100 | 1.15 | 0.11 | 10.58 | 1.05 | 1.15 | 1.04 | 11138837 |
| 1747175700 | 1.04 | -0.04 | -3.70 | 1.08 | 1.09 | 0.9991 | 8930259 |
| 1747089300 | 1.08 | -0.01 | -0.92 | 1.145 | 1.1499 | 1.06 | 9946441 |
| 1746830100 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.155 | 1.08 | 5822301 |
| 1746743700 | 1.15 | 0.07 | 6.48 | 1.075 | 1.1691 | 1.07 | 3294925 |
| 1746657300 | 1.08 | 0.01 | 0.93 | 1.075 | 1.08 | 1.05 | 1697299 |
| 1746570900 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.05 | 2089992 |
| 1746484500 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.05 | 3127174 |
| 1746225300 | 1.06 | 0.03 | 2.91 | 1.05 | 1.09 | 1.03 | 1980326 |
| 1746138900 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 1274667 |
| 1746052500 | 1.04 | -0.05 | -4.15 | 1.045 | 1.05 | 1 | 2659309 |
| 1745966100 | 1.085 | 0.01 | 1.40 | 1.06 | 1.09 | 1.06 | 1057800 |
| 1745879700 | 1.07 | 0.01 | 0.47 | 1.06 | 1.08 | 1.04 | 1844675 |
| 1745620500 | 1.065 | 0 | 0.47 | 1.045 | 1.08 | 1.04 | 1506468 |
| 1745534100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.04 | 1742562 |
| 1745447700 | 1.04 | 0.04 | 4.00 | 1.04 | 1.07 | 1.01 | 2905273 |
| 1745361300 | 1 | 0.0494 | 5.20 | 0.9506 | 1.02 | 0.95 | 1710246 |
| 1745274900 | 0.9506 | -0.0594 | -5.88 | 1.01 | 1.01 | 0.932599 | 4766983 |
| 1744929300 | 1.01 | 0.03 | 3.29 | 1 | 1.02 | 0.981 | 1918149 |
| 1744842900 | 0.9778 | -0.0522 | -5.07 | 1.02 | 1.03 | 0.9756 | 1749430 |
| 1744756500 | 1.03 | -0.01 | -0.48 | 1.03 | 1.05 | 1 | 1777344 |
| 1744670100 | 1.035 | 0.04 | 3.77 | 1.01 | 1.04 | 0.9903 | 2525891 |
| 1744410900 | 0.9974 | 0.0277 | 2.86 | 0.9801 | 1 | 0.94 | 4498983 |
| 1744324500 | 0.9697 | -0.0703 | -6.76 | 1 | 1.02 | 0.9302 | 5087644 |
| 1744238100 | 1.04 | 0.17 | 18.88 | 0.8901 | 1.05 | 0.861 | 5852010 |
| 1744151700 | 0.8748 | -0.0515 | -5.56 | 0.94 | 0.9898 | 0.865 | 6773159 |
| 1744065300 | 0.9263 | 0.011 | 1.20 | 0.8651 | 0.9592 | 0.85 | 3386011 |
| 1743806100 | 0.9153 | -0.1047 | -10.26 | 0.9894 | 0.99 | 0.84 | 9674540 |
| 1743719700 | 1.02 | -0.02 | -1.92 | 0.9902 | 1.02 | 0.9852 | 2873099 |
| 1743633300 | 1.04 | -0.01 | -0.48 | 1.03 | 1.07 | 1.02 | 3202622 |
| 1743546900 | 1.045 | -0.01 | -0.48 | 1.05 | 1.09 | 1.02 | 3591272 |
| 1743460500 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.02 | 2866271 |
| 1743201300 | 1.08 | -0.03 | -2.70 | 1.11 | 1.1172 | 1.07 | 2191608 |
| 1743114900 | 1.11 | -0.01 | -0.89 | 1.1 | 1.12 | 1.1 | 1921977 |
| 1743028500 | 1.12 | 0.01 | 0.90 | 1.125 | 1.1399999 | 1.1 | 2334945 |
| 1742942100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.1 | 2578749 |
| 1742855700 | 1.12 | 0.05 | 4.67 | 1.09 | 1.1288 | 1.09 | 3924238 |
| 1742596500 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1298999 | 1.07 | 4040744 |
| 1742510100 | 1.08 | -0.03 | -2.70 | 1.1 | 1.11 | 1.07 | 3410327 |
| 1742423700 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.075 | 3101491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
