The closing price for Polestar Automotive Holding UK PLC Class A ADS (PSNY) between January 1, 2023 and December 1, 2023 was $2.21, on December 1, 2023. It was down 60% in that time. The latest price is $1.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2023 | $2.17 | $2.26 | $2.16 | $2.21 | 2,064,200 |
November 30 2023 | $2.13 | $2.29 | $2.13 | $2.21 | 4,002,400 |
November 29 2023 | $2.10 | $2.25 | $2.10 | $2.14 | 5,274,000 |
November 28 2023 | $2.04 | $2.08 | $1.98 | $2.08 | 2,715,600 |
November 27 2023 | $2.12 | $2.13 | $2.00 | $2.04 | 2,804,500 |
November 24 2023 | $2.06 | $2.13 | $2.05 | $2.11 | 1,177,900 |
November 22 2023 | $2.04 | $2.12 | $2.04 | $2.06 | 1,655,300 |
November 21 2023 | $2.12 | $2.12 | $2.02 | $2.03 | 2,726,100 |
November 20 2023 | $2.11 | $2.17 | $2.09 | $2.12 | 1,559,800 |
November 17 2023 | $2.11 | $2.11 | $2.03 | $2.08 | 2,019,400 |
November 16 2023 | $2.24 | $2.25 | $2.04 | $2.05 | 2,862,000 |
November 15 2023 | $2.23 | $2.31 | $2.18 | $2.23 | 4,226,600 |
November 14 2023 | $2.10 | $2.22 | $2.09 | $2.17 | 2,632,600 |
November 13 2023 | $2.07 | $2.10 | $2.00 | $2.07 | 1,845,200 |
November 10 2023 | $2.05 | $2.07 | $2.00 | $2.06 | 2,377,500 |
November 09 2023 | $2.14 | $2.25 | $1.98 | $1.99 | 4,236,100 |
November 08 2023 | $2.24 | $2.24 | $2.15 | $2.18 | 2,811,300 |
November 07 2023 | $2.24 | $2.26 | $2.16 | $2.23 | 1,930,300 |
November 06 2023 | $2.41 | $2.41 | $2.23 | $2.28 | 2,478,900 |
November 03 2023 | $2.22 | $2.34 | $2.21 | $2.29 | 3,491,900 |
November 02 2023 | $2.09 | $2.23 | $2.08 | $2.18 | 3,489,600 |
November 01 2023 | $2.05 | $2.08 | $1.98 | $2.03 | 3,627,500 |
October 31 2023 | $2.00 | $2.09 | $2.00 | $2.01 | 1,724,200 |
October 30 2023 | $2.09 | $2.10 | $1.98 | $2.00 | 2,779,300 |
October 27 2023 | $2.11 | $2.15 | $2.01 | $2.04 | 2,504,900 |
Daily pricing data for Polestar Automotive Holding UK PLC Class A ADS dates back to 5/18/2021, and may be incomplete.
