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
19th Sep 2025 (Fri) 0.2929 0.3073 0.2881 0.3001 19,359
18th Sep 2025 (Thu) 0.3093 0.3112 0.2885 0.3022 22,748
17th Sep 2025 (Wed) 0.3201 0.3201 0.3083 0.3082 16,555
16th Sep 2025 (Tue) 0.34 0.344 0.3239 0.3255 57,903
15th Sep 2025 (Mon) 0.32 0.3482 0.3039 0.3289 18,674
12th Sep 2025 (Fri) 0.33 0.34 0.3198 0.3199 21,489
11th Sep 2025 (Thu) 0.3292 0.34 0.3168 0.33 43,441
10th Sep 2025 (Wed) 0.2979 0.3215 0.29 0.3216 48,959
9th Sep 2025 (Tue) 0.3075 0.3075 0.2886 0.2887 210,113
8th Sep 2025 (Mon) 0.34 0.34 0.33 0.33 40,744
5th Sep 2025 (Fri) 0.36 0.3627 0.331 0.3441 138,906
4th Sep 2025 (Thu) 0.4103 0.4103 0.3555 0.3762 2,103,799
3rd Sep 2025 (Wed) 0.5173 0.5925 0.347 0.3333 5,360,347
2nd Sep 2025 (Tue) 0.30 0.3138 0.2724 0.3175 154,095
1st Sep 2025 (Mon) 0.27 0.3167 0.2513 0.3075 185,904
29th Aug 2025 (Fri) 0.27 0.3167 0.2513 0.3075 185,904
28th Aug 2025 (Thu) 0.3476 0.3501 0.275 0.295 394,471
27th Aug 2025 (Wed) 0.30 0.7938 0.30 0.47 7,195,482
26th Aug 2025 (Tue) 0.1586 0.17 0.1586 0.1699 1,401
25th Aug 2025 (Mon) 0.1617 0.1617 0.1617 0.1591 210
22nd Aug 2025 (Fri) 0.1639 0.1639 0.1554 0.1668 1,635
21st Aug 2025 (Thu) 0.1578 0.1638 0.1538 0.1607 356
20th Aug 2025 (Wed) 0.1574 0.1574 0.1533 0.1535 2,172
19th Aug 2025 (Tue) 0.1515 0.175 0.1514 0.1531 20,933
18th Aug 2025 (Mon) 0.1621 0.1621 0.152 0.166 4,020
15th Aug 2025 (Fri) 0.16 0.16 0.1541 0.1598 917
14th Aug 2025 (Thu) 0.1533 0.1553 0.1533 0.1553 0
13th Aug 2025 (Wed) 0.1533 0.1533 0.1533 0.1534 126
12th Aug 2025 (Tue) 0.167 0.167 0.155 0.1533 9,431
11th Aug 2025 (Mon) 0.153 0.153 0.153 0.1563 347
8th Aug 2025 (Fri) 0.165 0.17 0.1603 0.168 15,840
7th Aug 2025 (Thu) 0.151 0.1601 0.1486 0.1522 6,062
6th Aug 2025 (Wed) 0.1504 0.1546 0.1504 0.1545 239
5th Aug 2025 (Tue) 0.152 0.152 0.152 0.1521 200
4th Aug 2025 (Mon) 0.1502 0.1502 0.1477 0.1477 4,400
1st Aug 2025 (Fri) 0.1515 0.152 0.1515 0.152 20,644
31st Jul 2025 (Thu) 0.153 0.1581 0.152 0.151 5,283
30th Jul 2025 (Wed) 0.153 0.154 0.153 0.153 1,947
29th Jul 2025 (Tue) 0.1556 0.1556 0.1556 0.154 5,031
28th Jul 2025 (Mon) 0.1558 0.1636 0.1548 0.1614 3,414
25th Jul 2025 (Fri) 0.1622 0.165 0.1589 0.1644 1,929
24th Jul 2025 (Thu) 0.154 0.1683 0.154 0.154 1,085
23rd Jul 2025 (Wed) 0.1598 0.16 0.1568 0.1599 6,979
22nd Jul 2025 (Tue) 0.149 0.1498 0.149 0.1496 1,400
FTSE 100 Latest
Value9,216.67
Change-11.44