Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Polestar Automo (PSNYW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 3.97 4.34 3.94 4.30 2,766
11th Dec 2025 (Thu) 4.35 4.50 3.80 3.80 4,253
10th Dec 2025 (Wed) 5.01 5.01 4.35 4.578 12,823
9th Dec 2025 (Tue) 5.11 5.11 3.52 4.44 5,838
8th Dec 2025 (Mon) 0.2094 0.2094 0.20 0.2037 60,462
5th Dec 2025 (Fri) 0.2296 0.2296 0.2202 0.2215 31,801
4th Dec 2025 (Thu) 0.226 0.2288 0.2251 0.2267 35,225
3rd Dec 2025 (Wed) 0.2228 0.231 0.2222 0.2228 13,404
2nd Dec 2025 (Tue) 0.2269 0.2312 0.2221 0.2221 18,201
1st Dec 2025 (Mon) 0.2259 0.2333 0.2231 0.2259 19,954
28th Nov 2025 (Fri) 0.2361 0.2361 0.2288 0.229 100,567
27th Nov 2025 (Thu) 0.236 0.24 0.2233 0.2321 174,208
26th Nov 2025 (Wed) 0.236 0.24 0.2233 0.2321 172,164
25th Nov 2025 (Tue) 0.2434 0.2528 0.225 0.2385 8,109,954
24th Nov 2025 (Mon) 0.2141 0.229 0.21 0.2174 31,054
21st Nov 2025 (Fri) 0.215 0.2227 0.2139 0.22 58,606
20th Nov 2025 (Thu) 0.215 0.215 0.2139 0.20 1,399,880
19th Nov 2025 (Wed) 0.232 0.24 0.2053 0.20 4,044,904
18th Nov 2025 (Tue) 0.2092 0.2153 0.2045 0.2053 20,882
17th Nov 2025 (Mon) 0.2075 0.209 0.199 0.2018 11,889
14th Nov 2025 (Fri) 0.2182 0.2199 0.1979 0.2098 59,002
13th Nov 2025 (Thu) 0.2245 0.2245 0.2184 0.229 29,736
12th Nov 2025 (Wed) 0.231 0.231 0.2135 0.2386 9,714
11th Nov 2025 (Tue) 0.2462 0.2483 0.245 0.2435 29,744
10th Nov 2025 (Mon) 0.2394 0.2398 0.2384 0.2378 8,840
7th Nov 2025 (Fri) 0.25 0.25 0.2399 0.2399 10,662
6th Nov 2025 (Thu) 0.25 0.25 0.25 0.2425 3,978
5th Nov 2025 (Wed) 0.2459 0.2459 0.2293 0.2351 24,214
4th Nov 2025 (Tue) 0.2528 0.2528 0.237 0.237 0
3rd Nov 2025 (Mon) 0.2528 0.2557 0.23 0.237 30,806
31st Oct 2025 (Fri) 0.2712 0.274 0.2602 0.2615 40,570
30th Oct 2025 (Thu) 0.2628 0.2682 0.25 0.2771 149,111
29th Oct 2025 (Wed) 0.276 0.276 0.2613 0.2646 23,782
28th Oct 2025 (Tue) 0.28 0.2962 0.2761 0.2747 51,125
27th Oct 2025 (Mon) 0.28 0.2839 0.28 0.28 66,402
24th Oct 2025 (Fri) 0.277 0.2791 0.273 0.2794 129,511
23rd Oct 2025 (Thu) 0.2782 0.2839 0.2652 0.2793 335,301
22nd Oct 2025 (Wed) 0.2894 0.32 0.2699 0.30 1,243,135
21st Oct 2025 (Tue) 0.3351 0.3499 0.2322 0.2605 121,432
20th Oct 2025 (Mon) 0.25 0.2696 0.2438 0.244 120,615
17th Oct 2025 (Fri) 0.26 0.275 0.243 0.2925 88,686
16th Oct 2025 (Thu) 0.3506 0.4831 0.3015 0.3148 850,968
15th Oct 2025 (Wed) 0.1971 0.2039 0.1971 0.2039 4,972
14th Oct 2025 (Tue) 0.2029 0.2029 0.1951 0.195 32,064
FTSE 100 Latest
Value9,649.03
Change-54.13