Polestar Automotive Holding UK PLC Class A ADS (PSNY) went public on June 24, 2022, when it opened at $12.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $0.94 | $0.98 | $0.87 | $0.88 | 27,408,666 |
September 2025 | $1.35 | $1.37 | $0.93 | $0.94 | 91,348,591 |
August 2025 | $1.05 | $1.42 | $1.02 | $1.37 | 88,444,015 |
July 2025 | $1.06 | $1.22 | $1.04 | $1.07 | 79,792,803 |
June 2025 | $1.09 | $1.19 | $0.99 | $1.07 | 65,493,745 |
May 2025 | $1.04 | $1.21 | $1.00 | $1.10 | 98,113,054 |
April 2025 | $1.05 | $1.09 | $0.84 | $1.04 | 71,435,359 |
March 2025 | $1.11 | $1.23 | $1.02 | $1.05 | 92,988,638 |
February 2025 | $1.01 | $1.18 | $0.98 | $1.09 | 94,169,785 |
January 2025 | $1.08 | $1.26 | $0.99 | $1.02 | 117,324,883 |
December 2024 | $1.14 | $1.21 | $0.85 | $1.05 | 107,146,446 |
November 2024 | $1.15 | $1.30 | $0.98 | $1.14 | 96,280,135 |
October 2024 | $1.72 | $1.79 | $1.10 | $1.11 | 99,437,735 |
September 2024 | $1.27 | $1.94 | $1.16 | $1.72 | 185,608,687 |
August 2024 | $0.74 | $1.22 | $0.61 | $1.22 | 289,830,016 |
July 2024 | $0.80 | $1.10 | $0.72 | $0.74 | 305,465,547 |
June 2024 | $0.84 | $0.89 | $0.65 | $0.79 | 244,152,217 |
May 2024 | $1.28 | $1.47 | $0.72 | $0.78 | 204,971,086 |
April 2024 | $1.59 | $1.78 | $1.16 | $1.39 | 76,850,818 |
March 2024 | $2.10 | $2.12 | $1.48 | $1.54 | 41,749,986 |
February 2024 | $1.80 | $2.17 | $1.30 | $2.08 | 86,545,672 |
January 2024 | $2.26 | $2.33 | $1.59 | $2.17 | 74,176,996 |
December 2023 | $2.17 | $2.65 | $2.11 | $2.26 | 49,597,800 |
November 2023 | $2.05 | $2.41 | $1.98 | $2.21 | 59,944,500 |
October 2023 | $2.60 | $2.94 | $1.98 | $2.01 | 61,757,800 |
