Polestar Automotive Holding UK PLC (PSNY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.152 | -16.7032967033 | 0.91 | 0.912128 | 0.722 | 8415489 | 0.79951849 | CS |
| 4 | -0.042 | -5.25 | 0.8 | 1.1 | 0.722 | 15898698 | 0.91185724 | CS |
| 12 | -0.642 | -45.8571428571 | 1.4 | 1.45 | 0.65 | 12673267 | 0.87141638 | CS |
| 26 | -1.462 | -65.8558558559 | 2.22 | 2.3292 | 0.65 | 7523797 | 1.04899542 | CS |
| 52 | -3.332 | -81.466992665 | 4.09 | 4.625 | 0.65 | 5362197 | 1.54726484 | CS |
| 156 | -12.222 | -94.1602465331 | 12.98 | 13.36 | 0.65 | 4040915 | 3.07882066 | CS |
| 260 | -12.222 | -94.1602465331 | 12.98 | 13.36 | 0.65 | 4040915 | 3.07882066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.758 | -0.002 | -0.26 | 0.77 | 0.77 | 0.7325 | 4588180 |
| 1721946900 | 0.76 | 0.0195 | 2.63 | 0.7365 | 0.784 | 0.7329 | 6582060 |
| 1721860500 | 0.7405 | -0.0491 | -6.22 | 0.7639 | 0.78 | 0.722 | 9086266 |
| 1721774100 | 0.7896 | -0.0476 | -5.69 | 0.837 | 0.86 | 0.785 | 9483546 |
| 1721687700 | 0.8372 | -0.0375 | -4.29 | 0.8998 | 0.8998 | 0.8199999 | 7965533 |
| 1721428500 | 0.8747 | -0.0253 | -2.81 | 0.8875 | 0.8916 | 0.8300999 | 7723249 |
| 1721342100 | 0.9 | -0.0679 | -7.02 | 0.9679 | 0.9979 | 0.8903 | 13031768 |
| 1721255700 | 0.9679 | -0.0051 | -0.52 | 0.9602 | 1.01 | 0.9257 | 12028360 |
| 1721169300 | 0.973 | 0.033 | 3.51 | 0.955 | 0.9846 | 0.8853 | 12691321 |
| 1721082900 | 0.94 | -0.07 | -6.93 | 1.01 | 1.02 | 0.931449 | 12657135 |
| 1720823700 | 1.01 | 0.08 | 9.11 | 0.94 | 1.03 | 0.9325 | 14662281 |
| 1720737300 | 0.9257 | 0.0051 | 0.55 | 0.9306 | 1.01 | 0.8955 | 12768805 |
| 1720650900 | 0.9206 | -0.0255 | -2.70 | 0.9461 | 0.97 | 0.889 | 10304793 |
| 1720564500 | 0.9461 | 0.0527 | 5.90 | 0.901 | 0.96 | 0.85 | 19608239 |
| 1720478100 | 0.8934 | -0.08 | -8.22 | 1 | 1.1 | 0.87 | 31049969 |
| 1720218900 | 0.9734 | 0.0832 | 9.35 | 0.9099 | 1.01 | 0.9 | 24639929 |
| 1720040640 | 0.8902 | -0.0145 | -1.60 | 0.8901 | 0.9798 | 0.89 | 13801814 |
| 1719959700 | 0.9047 | -0.0111 | -1.21 | 0.895 | 0.9798 | 0.8205 | 19783531 |
| 1719873300 | 0.9158 | 0.1292 | 16.43 | 0.8 | 0.9724 | 0.7999 | 46804871 |
| 1719614100 | 0.7866 | -0.039 | -4.72 | 0.8 | 0.8256 | 0.743 | 14128855 |
| 1719527700 | 0.8256 | 0.1202 | 17.04 | 0.7085 | 0.85 | 0.7 | 25649470 |
| 1719441300 | 0.7054 | 0.0253 | 3.72 | 0.6899999 | 0.7133 | 0.65 | 21288261 |
| 1719354900 | 0.6801 | -0.0231 | -3.28 | 0.729 | 0.729 | 0.6757 | 17785945 |
| 1719268500 | 0.7032 | 0.0003 | 0.04 | 0.7201 | 0.76 | 0.6899999 | 12076068 |
| 1719009300 | 0.7029 | 0.002 | 0.29 | 0.72 | 0.73 | 0.6601 | 14281879 |
| 1718922900 | 0.7009 | 0.0106 | 1.54 | 0.7401 | 0.75 | 0.68 | 13167032 |
| 1718750100 | 0.6903 | -0.1526 | -18.10 | 0.8398 | 0.8429 | 0.6878 | 22622412 |
| 1718663700 | 0.8429 | 0.1629 | 23.96 | 0.72 | 0.89 | 0.71 | 39511265 |
| 1718404500 | 0.68 | -0.04 | -5.56 | 0.73 | 0.731 | 0.675 | 11094248 |
| 1718318100 | 0.72 | -0.0443 | -5.80 | 0.7661 | 0.7798 | 0.72 | 8735521 |
| 1718231700 | 0.7643 | 0.0043 | 0.57 | 0.7628 | 0.793999 | 0.7628 | 4014369 |
| 1718145300 | 0.76 | -0.0255 | -3.25 | 0.7984 | 0.7984 | 0.76 | 3258085 |
| 1718058900 | 0.7855 | 0.0018001 | 0.23 | 0.7913 | 0.7959 | 0.76 | 2860705 |
| 1717799700 | 0.7836999 | -0.0215 | -2.67 | 0.7859 | 0.81 | 0.7713 | 3736601 |
| 1717713300 | 0.8052 | 0.034 | 4.41 | 0.78 | 0.8199999 | 0.76 | 4587721 |
| 1717626900 | 0.7712 | 0.0194 | 2.58 | 0.78 | 0.7816 | 0.756 | 2843966 |
| 1717540500 | 0.7518 | -0.0586 | -7.23 | 0.8250999 | 0.8334 | 0.7506 | 7868835 |
| 1717454100 | 0.8104 | 0.0275 | 3.51 | 0.835 | 0.8488 | 0.8036 | 13896463 |
| 1717194900 | 0.7829 | 0.0285 | 3.78 | 0.8193 | 0.862749 | 0.782 | 14089033 |
| 1717108500 | 0.7544 | 0.0268 | 3.68 | 0.7441 | 0.78 | 0.72 | 11146992 |
| 1717022100 | 0.7276 | -0.0425 | -5.52 | 0.7834 | 0.7897999 | 0.72 | 10608277 |
| 1716935700 | 0.7701 | -0.0099 | -1.27 | 0.7954 | 0.8332 | 0.7659 | 8903468 |
| 1716590100 | 0.78 | -0.0601 | -7.15 | 0.7999 | 0.87 | 0.7412 | 13636556 |
| 1716503700 | 0.8401 | -0.0826 | -8.95 | 0.94 | 0.9412 | 0.7599 | 18733345 |
| 1716417300 | 0.9227 | -0.0273 | -2.87 | 0.9856 | 1.0187 | 0.91 | 18303755 |
| 1716330900 | 0.95 | -0.15 | -13.64 | 1.03 | 1.05 | 0.95 | 46116744 |
| 1716244500 | 1.1 | -0.14 | -11.29 | 1.2 | 1.21 | 1.09 | 12421047 |
| 1715985300 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.18 | 11995970 |
| 1715898900 | 1.28 | -0.09 | -6.57 | 1.37 | 1.37 | 1.28 | 3361348 |
| 1715812500 | 1.37 | 0.04 | 3.01 | 1.37 | 1.4 | 1.31 | 3006093 |
| 1715726100 | 1.33 | -0.01 | -0.75 | 1.37 | 1.45 | 1.31 | 3740254 |
| 1715639700 | 1.34 | 0.07 | 5.51 | 1.31 | 1.35 | 1.29 | 2463897 |
| 1715380500 | 1.27 | -0.07 | -5.22 | 1.3899999 | 1.4 | 1.26 | 2246200 |
| 1715294100 | 1.34 | 0 | 0.00 | 1.33 | 1.3799999 | 1.3251 | 1539743 |
| 1715207700 | 1.34 | 0.02 | 1.52 | 1.32 | 1.34 | 1.29 | 1632326 |
| 1715121300 | 1.32 | 0.02 | 1.54 | 1.3 | 1.34 | 1.28 | 1829613 |
| 1715034900 | 1.3 | -0.04 | -2.99 | 1.35 | 1.3899999 | 1.28 | 2408308 |
| 1714775700 | 1.34 | -0.03 | -2.19 | 1.4 | 1.44 | 1.32 | 1714866 |
| 1714689300 | 1.37 | -0.03 | -2.14 | 1.42 | 1.47 | 1.36 | 2701531 |
| 1714602900 | 1.4 | 0.01 | 0.72 | 1.28 | 1.41 | 1.2222 | 4238178 |
| 1714516500 | 1.3899999 | 0.16 | 13.01 | 1.25 | 1.41 | 1.22 | 6219048 |
| 1714430100 | 1.23 | 0.05 | 4.24 | 1.22 | 1.2649999 | 1.2 | 3299011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
