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 | 0.03 | 1.875 | 1.6 | 1.9 | 1.42 | 9584644 | 1.64923635 | CS |
| 4 | 0.78 | 91.7647058824 | 0.85 | 1.9 | 0.811 | 13135030 | 1.22659639 | CS |
| 12 | 0.94 | 136.231884058 | 0.69 | 1.9 | 0.6101 | 13231369 | 0.96905702 | CS |
| 26 | -0.02 | -1.21212121212 | 1.65 | 1.9 | 0.6101 | 9739707 | 0.96882074 | CS |
| 52 | -1.14 | -41.155234657 | 2.77 | 2.94 | 0.6101 | 6520842 | 1.25315135 | CS |
| 156 | -11.35 | -87.4422187982 | 12.98 | 13.36 | 0.6101 | 4535632 | 2.74607291 | CS |
| 260 | -11.35 | -87.4422187982 | 12.98 | 13.36 | 0.6101 | 4535632 | 2.74607291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.6299999 | -0.08 | -4.68 | 1.69 | 1.7399 | 1.52 | 9172372 |
| 1726612500 | 1.71 | -0.1 | -5.52 | 1.85 | 1.94 | 1.65 | 16187972 |
| 1726526100 | 1.81 | 0.18 | 11.04 | 1.6399999 | 1.81 | 1.56 | 9815044 |
| 1726266900 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.66 | 1.58 | 6117114 |
| 1726180500 | 1.58 | 0.08 | 5.33 | 1.5 | 1.59 | 1.49 | 6462359 |
| 1726094100 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6 | 1.42 | 12676731 |
| 1726007700 | 1.58 | 0.09 | 6.04 | 1.52 | 1.6 | 1.48 | 10926655 |
| 1725921300 | 1.49 | 0.11 | 7.97 | 1.47 | 1.51 | 1.41 | 11054961 |
| 1725662100 | 1.3799999 | 0.06 | 4.55 | 1.32 | 1.46 | 1.314 | 12432684 |
| 1725575700 | 1.32 | 0.11 | 9.09 | 1.29 | 1.35 | 1.29 | 6449326 |
| 1725489300 | 1.21 | -0.16 | -11.68 | 1.4 | 1.4 | 1.16 | 10996944 |
| 1725402900 | 1.37 | 0.15 | 12.30 | 1.27 | 1.46 | 1.27 | 19943884 |
| 1725057300 | 1.22 | 0.15 | 14.02 | 1.09 | 1.22 | 1.09 | 14903283 |
| 1724970900 | 1.07 | 0.13 | 13.23 | 0.987 | 1.15 | 0.98 | 10155710 |
| 1724884500 | 0.945 | -0.185 | -16.37 | 1.1299999 | 1.1299999 | 0.922 | 15917485 |
| 1724798100 | 1.1299999 | 0.1 | 9.71 | 1.02 | 1.1399999 | 1.01 | 15394739 |
| 1724711700 | 1.03 | 0.14 | 15.77 | 0.88 | 1.03 | 0.88 | 29849542 |
| 1724452500 | 0.8897 | 0.0627 | 7.58 | 0.835 | 0.9212 | 0.835 | 23172389 |
| 1724366100 | 0.827 | -0.0294 | -3.43 | 0.855 | 0.8734 | 0.8199999 | 12908032 |
| 1724279700 | 0.8564 | 0.0145 | 1.72 | 0.85 | 0.8665 | 0.811 | 12846557 |
| 1724193300 | 0.8419 | 0.007 | 0.84 | 0.8345 | 0.8779 | 0.81 | 10565042 |
| 1724106900 | 0.8349 | -0.0551 | -6.19 | 0.9306 | 0.96 | 0.8149999 | 17533968 |
| 1723847700 | 0.89 | 0.1493 | 20.16 | 0.745 | 0.8999 | 0.745 | 24893418 |
| 1723761300 | 0.7407 | -0.0158 | -2.09 | 0.74 | 0.76 | 0.72 | 5786285 |
| 1723674900 | 0.7564999 | -0.0213 | -2.74 | 0.8 | 0.84 | 0.722 | 13635679 |
| 1723588500 | 0.7778 | 0.0465001 | 6.36 | 0.73 | 0.8159999 | 0.7201 | 16026160 |
| 1723502100 | 0.7312999 | 0.0637999 | 9.56 | 0.665 | 0.744829 | 0.6508 | 7360380 |
| 1723242900 | 0.6675 | -0.018 | -2.63 | 0.6863 | 0.7657 | 0.6532 | 19194662 |
| 1723156500 | 0.6855 | 0.0565 | 8.98 | 0.65 | 0.6903 | 0.642399 | 5952908 |
| 1723070100 | 0.629 | -0.0383 | -5.74 | 0.6876 | 0.6879 | 0.6261 | 5090419 |
| 1722983700 | 0.6673 | 0.0316 | 4.97 | 0.6601 | 0.6751 | 0.645 | 3906232 |
| 1722897300 | 0.6357 | -0.0548 | -7.94 | 0.64 | 0.675 | 0.6101 | 7170591 |
| 1722638100 | 0.6905 | -0.0099 | -1.41 | 0.68 | 0.698051 | 0.6425 | 11357660 |
| 1722551700 | 0.7004 | -0.0349 | -4.75 | 0.7353 | 0.7498 | 0.6851 | 5742425 |
| 1722465300 | 0.7353 | 0.0137 | 1.90 | 0.7245 | 0.77 | 0.721 | 6009239 |
| 1722378900 | 0.7216 | -0.0306 | -4.07 | 0.7597 | 0.7598 | 0.72 | 3758880 |
| 1722292500 | 0.7522 | -0.0058 | -0.77 | 0.7642 | 0.7688 | 0.7301 | 4613499 |
| 1722033300 | 0.758 | -0.002 | -0.26 | 0.77 | 0.77 | 0.7325 | 4588180 |
| 1721946900 | 0.76 | 0.0195 | 2.63 | 0.7498 | 0.784 | 0.7329 | 6757977 |
| 1721860500 | 0.7405 | -0.0491 | -6.22 | 0.7841 | 0.785 | 0.722 | 9406397 |
| 1721774100 | 0.7896 | -0.0468 | -5.60 | 0.837 | 0.86 | 0.785 | 9483546 |
| 1721687700 | 0.8364 | -0.0383 | -4.38 | 0.8998 | 0.8998 | 0.8199999 | 8326826 |
| 1721428500 | 0.8747 | -0.0253 | -2.81 | 0.91 | 0.912128 | 0.8300999 | 8102697 |
| 1721342100 | 0.9 | -0.0679 | -7.02 | 0.9679 | 0.9979 | 0.8903 | 13031768 |
| 1721255700 | 0.9679 | -0.0051 | -0.52 | 0.9747 | 1.01 | 0.9257 | 12190362 |
| 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 | 12873108 |
| 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 | 0.0902 | 10.93 | 0.8 | 0.9724 | 0.7999 | 46804871 |
| 1719614100 | 0.8256 | 0 | 0.00 | 0.8256 | 0.8256 | 0.8256 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
