Get the Stockscreener App
0.8082
4.34%
-0.0367
After Hours:
.81
0.0018
+0.22%
Polestar Automotive Holding Uk Plc Adr Stock (PSNY) Price History
The historical daily chart and data for Polestar Automotive Holding Uk Plc Adr stock (PSNY), show that the latest closing stock price as of November 03, 2025, is $0.8082.
- Polestar Automotive Holding Uk Plc Adr all-time high stock price is $10.70, occurred on July 13, 2022.
- The lowest Polestar Automotive Holding Uk Plc Adr stock price recorded was $0.6101 on August 05, 2024. Since then, Polestar Automotive Holding Uk Plc Adr's stock price has risen over 32.47% to $0.8082 now.
- The 52-week high stock price for PSNY is $1.42, representing a 75.70% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for PSNY is $0.821, indicating a 1.58% decrease from the current share price, occurred on October 22, 2025.
- The closing price of Polestar Automotive Holding Uk Plc Adr (PSNY) stock in the beginning of 2024 was $9.53. The stock closed the year at $5.31, a loss of over -44.28% for the year.
The table below shows more information about PSNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $0.8343 | $0.75 | $0.0843 | 7,921,451.0 | -4.34% |
| Oct 31, 2025 | $0.8501 | $0.8252 | $0.0249 | 2,373,069.0 | -0.31% |
| Oct 30, 2025 | $0.865 | $0.84 | $0.025 | 2,100,456.0 | -2.59% |
| Oct 29, 2025 | $0.88 | $0.86 | $0.02 | 2,304,812.0 | -0.68% |
| Oct 28, 2025 | $0.8812 | $0.86 | $0.0212 | 2,362,440.0 | -0.60% |
| Oct 27, 2025 | $0.895 | $0.87 | $0.025 | 3,019,101.0 | +1.23% |
| Oct 24, 2025 | $0.8735 | $0.8301 | $0.0434 | 4,166,707.0 | +2.52% |
| Oct 23, 2025 | $0.8696 | $0.8451 | $0.0245 | 4,875,072.0 | +1.60% |
| Oct 22, 2025 | $0.8605 | $0.821 | $0.0395 | 3,332,769.0 | -1.79% |
| Oct 21, 2025 | $0.8583 | $0.832 | $0.0263 | 2,667,577.0 | +0.59% |
| Oct 20, 2025 | $0.8914 | $0.84 | $0.0514 | 5,042,378.0 | -4.34% |
| Oct 17, 2025 | $0.9065 | $0.8711 | $0.0354 | 2,927,665.0 | -3.10% |
| Oct 16, 2025 | $0.97 | $0.905 | $0.065 | 4,203,364.0 | +0.42% |
| Oct 15, 2025 | $0.9141 | $0.8752 | $0.0389 | 2,335,211.0 | +3.95% |
| Oct 14, 2025 | $0.8899 | $0.865 | $0.0249 | 2,475,502.0 | -1.16% |
| Oct 13, 2025 | $0.905 | $0.88 | $0.025 | 2,414,005.0 | +1.05% |
| Oct 10, 2025 | $0.93 | $0.8719 | $0.0581 | 4,000,808.0 | -4.10% |
| Oct 09, 2025 | $0.946 | $0.90 | $0.046 | 3,443,420.0 | -1.67% |
| Oct 08, 2025 | $0.9344 | $0.913 | $0.0214 | 3,374,837.0 | +2.36% |
| Oct 07, 2025 | $0.9624 | $0.906 | $0.0564 | 4,879,961.0 | -5.28% |
| Oct 06, 2025 | $0.9822 | $0.9531 | $0.0291 | 2,928,790.0 | -0.48% |
Polestar Automotive Holding Uk Plc Adr Stock (PSNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Polestar Automotive Holding Uk Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Polestar Automotive Holding Uk Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Polestar Automotive Holding Uk Plc Adr Stock (PSNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.8343 | $0.75 | $0.0843 | 7,921,451.0 | -4.34% |
| Oct, 2025 | $0.9822 | $0.821 | $0.1612 | 73,694,930.0 | -10.13% |
| Sep, 2025 | $1.37 | $0.93 | $0.44 | 90,494,184.0 | -31.38% |
| Aug, 2025 | $1.42 | $1.02 | $0.40 | 87,984,795.0 | +28.04% |
| Jul, 2025 | $1.22 | $1.04 | $0.18 | 75,263,176.0 | +0.00% |
| Jun, 2025 | $1.19 | $0.985 | $0.205 | 65,328,382.0 | -2.73% |
| May, 2025 | $1.21 | $0.9991 | $0.2109 | 97,915,383.0 | +5.77% |
| Apr, 2025 | $1.09 | $0.84 | $0.25 | 69,551,330.0 | -0.95% |
| Mar, 2025 | $1.23 | $1.02 | $0.21 | 88,691,242.0 | -3.67% |
| Feb, 2025 | $1.18 | $0.9763 | $0.2037 | 94,011,001.0 | +6.86% |
| Jan, 2025 | $1.26 | $0.9901 | $0.2699 | 116,900,642.0 | -2.86% |
Polestar Automotive Holding Uk Plc Adr Stock (PSNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.21 | $0.85 | $0.355 | 100,383,661.0 | -6.14% |
| Nov, 2024 | $1.30 | $0.98 | $0.32 | 94,736,707.0 | +2.70% |
| Oct, 2024 | $1.78 | $1.10 | $0.685 | 98,714,999.0 | -35.47% |
| Sep, 2024 | $1.94 | $1.16 | $0.78 | 183,985,775.0 | +40.98% |
| Aug, 2024 | $1.22 | $0.6101 | $0.6099 | 288,654,500.0 | +65.92% |
| Jul, 2024 | $1.10 | $0.72 | $0.38 | 304,639,890.0 | -6.52% |
| Jun, 2024 | $0.89 | $0.65 | $0.24 | 242,470,898.0 | +0.47% |
| May, 2024 | $1.47 | $0.72 | $0.75 | 196,112,377.0 | -43.68% |
| Apr, 2024 | $1.77 | $1.16 | $0.615 | 76,759,700.0 | -9.74% |
| Mar, 2024 | $2.12 | $1.48 | $0.64 | 41,080,323.0 | -25.96% |
| Feb, 2024 | $2.17 | $1.30 | $0.87 | 86,037,825.0 | -4.15% |
| Jan, 2024 | $2.33 | $1.59 | $0.7392 | 73,621,156.0 | -3.98% |
Polestar Automotive Holding Uk Plc Adr Stock (PSNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.65 | $2.11 | $0.54 | 49,446,192.0 | +2.26% |
| Nov, 2023 | $2.41 | $1.98 | $0.43 | 58,723,450.0 | +9.95% |
| Oct, 2023 | $2.94 | $1.98 | $0.96 | 61,361,577.0 | -23.86% |
| Sep, 2023 | $3.46 | $2.16 | $1.30 | 100,296,377.0 | -20.72% |
| Aug, 2023 | $4.62 | $3.25 | $1.38 | 64,546,870.0 | -25.67% |
| Jul, 2023 | $4.96 | $3.82 | $1.14 | 89,559,124.0 | +17.28% |
| Jun, 2023 | $4.11 | $3.20 | $0.91 | 55,947,162.0 | +12.02% |
| May, 2023 | $4.17 | $3.20 | $0.9699 | 47,615,736.0 | -10.97% |
| Apr, 2023 | $4.04 | $3.31 | $0.73 | 49,997,822.0 | +1.06% |
| Mar, 2023 | $5.62 | $3.14 | $2.48 | 96,433,388.0 | -28.76% |
| Feb, 2023 | $6.51 | $4.83 | $1.68 | 35,704,002.0 | -5.00% |
| Jan, 2023 | $6.59 | $5.27 | $1.32 | 42,737,414.0 | +5.46% |
2.77%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):