Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	4.320	4.400	4.160	4.250	19,176	+0.08(+1.92%)
Dec 15, 2025	4.290	4.670	3.970	4.170	20,502	-0.13(-3.02%)
Dec 12, 2025	3.860	4.340	3.860	4.300	26,515	+0.50(+13.16%)
Dec 11, 2025	4.490	4.500	3.800	3.800	33,649	-0.78(-16.99%)
Dec 10, 2025	5.320	5.505	4.270	4.578	161,574	+0.14(+3.11%)
Dec 09, 2025	3.010	5.990	3.010	4.440	53,702	+4.24(+2079.68%)
Dec 08, 2025	0.2090	0.2120	0.2000	0.2037	661,153	-0.02(-8.04%)
Dec 05, 2025	0.2262	0.2315	0.2202	0.2215	310,178	-0.01(-2.29%)
Dec 04, 2025	0.2235	0.2301	0.2235	0.2267	254,842	+0.00(+1.75%)
Dec 03, 2025	0.2056	0.2312	0.2056	0.2228	281,170	+0.00(+0.32%)
Dec 02, 2025	0.2280	0.2314	0.2220	0.2221	218,080	-0.00(-1.68%)
Dec 01, 2025	0.2286	0.2334	0.2231	0.2259	309,693	-0.00(-1.35%)
Nov 28, 2025	0.2300	0.2361	0.2202	0.2290	704,421	-0.00(-1.34%)
Nov 26, 2025	0.2223	0.2443	0.2223	0.2321	1,071,917	-0.01(-2.68%)
Nov 25, 2025	0.2400	0.2550	0.2250	0.2385	25,059,544	+0.02(+9.71%)
Nov 24, 2025	0.2130	0.2340	0.2091	0.2174	412,911	-0.00(-1.18%)
Nov 21, 2025	0.2188	0.2241	0.2112	0.2200	545,905	-0.01(-5.38%)
Nov 20, 2025	0.2249	0.2397	0.2050	0.2325	7,243,574	+0.03(+16.25%)
Nov 19, 2025	0.2320	0.2400	0.2000	0.2000	12,313,611	-0.01(-2.58%)
Nov 18, 2025	0.2300	0.2300	0.1980	0.2053	313,253	+0.00(+1.73%)
Nov 17, 2025	0.2001	0.2099	0.1988	0.2018	202,353	-0.01(-3.81%)
Nov 14, 2025	0.2111	0.2280	0.1979	0.2098	468,068	-0.02(-8.38%)
Nov 13, 2025	0.2045	0.2374	0.2045	0.2290	250,143	-0.01(-4.02%)
Nov 12, 2025	0.2435	0.2435	0.2060	0.2386	544,655	-0.00(-2.01%)
Nov 11, 2025	0.2550	0.2550	0.2435	0.2435	193,031	+0.01(+2.40%)
Nov 10, 2025	0.2400	0.2497	0.2336	0.2378	97,891	-0.00(-0.88%)
Nov 07, 2025	0.2850	0.2850	0.2298	0.2399	146,824	-0.00(-1.07%)
Nov 06, 2025	0.2376	0.2500	0.2292	0.2425	146,426	+0.01(+3.15%)
Nov 05, 2025	0.2305	0.2500	0.2209	0.2351	289,829	+0.01(+2.75%)
Nov 04, 2025	0.2374	0.2401	0.2248	0.2288	229,957	-0.01(-3.46%)
Nov 03, 2025	0.2593	0.2600	0.2242	0.2370	428,914	-0.02(-9.37%)
Oct 31, 2025	0.3000	0.3000	0.2601	0.2615	326,971	-0.02(-5.63%)
Oct 30, 2025	0.2700	0.2771	0.2500	0.2771	1,240,277	+0.01(+4.72%)
Oct 29, 2025	0.2800	0.2800	0.2613	0.2646	351,566	-0.01(-3.68%)
Oct 28, 2025	0.2800	0.2962	0.2730	0.2747	530,572	-0.01(-1.89%)
Oct 27, 2025	0.2800	0.2848	0.2798	0.2800	386,775	+0.00(+0.21%)
Oct 24, 2025	0.2800	0.2800	0.2722	0.2794	577,380	+0.00(+0.04%)
Oct 23, 2025	0.2800	0.2874	0.2650	0.2793	1,874,633	-0.02(-6.90%)
Oct 22, 2025	0.2915	0.3277	0.2650	0.3000	5,728,434	+0.04(+15.16%)
Oct 21, 2025	0.3396	0.3500	0.2258	0.2605	3,116,969	+0.02(+6.76%)
Oct 20, 2025	0.2547	0.2697	0.2419	0.2440	970,718	-0.05(-16.58%)
Oct 17, 2025	0.2588	0.2925	0.2430	0.2925	1,226,255	-0.02(-7.08%)
Oct 16, 2025	0.3400	0.4831	0.3015	0.3148	43,749,008	+0.11(+54.39%)
Oct 15, 2025	0.1950	0.2150	0.1950	0.2039	402,428	+0.01(+4.56%)
Oct 14, 2025	0.2004	0.2119	0.1950	0.1950	254,971	-0.01(-3.85%)
Oct 13, 2025	0.2175	0.2188	0.1952	0.2028	328,656	-0.01(-3.43%)
Oct 10, 2025	0.2200	0.2212	0.2074	0.2100	396,394	+0.00(+1.25%)
Oct 09, 2025	0.2400	0.2589	0.1700	0.2074	1,163,934	-0.06(-21.77%)
Oct 08, 2025	0.2592	0.2651	0.2370	0.2651	281,401	+0.01(+2.83%)
Oct 07, 2025	0.2500	0.2620	0.2507	0.2578	113,163	+0.00(+0.35%)
Oct 06, 2025	0.2600	0.2860	0.2454	0.2569	482,238	-0.01(-4.82%)
Oct 03, 2025	0.2700	0.2800	0.2632	0.2699	131,855	-0.00(-0.52%)
Oct 02, 2025	0.2860	0.2860	0.2600	0.2713	164,682	+0.00(+0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (NQ:PSNYW)

Historical Prices

Starting at $3.75/week.

Subscribe Today