StocksPolestar Automotive Holding UK PLC (PSNY)
PSNY
Close Price: 1.05
Open Price: 1.03
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.100000023841858 | 1.2300000190734863 | 1.090000033378601 | 1.2200000286102295 | 10017600 |
| 06 Jan 2025 | 1.2400000095367432 | 1.2599999904632568 | 1.1100000143051147 | 1.1399999856948853 | 6192700 |
| 07 Jan 2025 | 1.1200000047683716 | 1.2050000429153442 | 1.0800000429153442 | 1.100000023841858 | 4755200 |
| 08 Jan 2025 | 1.090000033378601 | 1.1649999618530273 | 1.0499999523162842 | 1.1100000143051147 | 5714100 |
| 10 Jan 2025 | 1.100000023841858 | 1.1799999475479126 | 1.100000023841858 | 1.149999976158142 | 5230300 |
| 13 Jan 2025 | 1.1200000047683716 | 1.149999976158142 | 1.0499999523162842 | 1.1399999856948853 | 5834700 |
| 14 Jan 2025 | 1.1799999475479126 | 1.2100000381469727 | 1.1100000143051147 | 1.159999966621399 | 5415500 |
| 15 Jan 2025 | 1.149999976158142 | 1.2400000095367432 | 1.149999976158142 | 1.2200000286102295 | 9131500 |
| 16 Jan 2025 | 1.090000033378601 | 1.1100000143051147 | 1.024999976158142 | 1.0850000381469727 | 11089200 |
| 17 Jan 2025 | 1.090000033378601 | 1.0950000286102295 | 1.0499999523162842 | 1.090000033378601 | 4542900 |
| 21 Jan 2025 | 1.0800000429153442 | 1.125 | 1.0399999618530273 | 1.100000023841858 | 6573000 |
| 22 Jan 2025 | 1.090000033378601 | 1.0989999771118164 | 1.0199999809265137 | 1.0399999618530273 | 10270200 |
| 23 Jan 2025 | 1.0399999618530273 | 1.0499999523162842 | 0.9940000176429749 | 1.0199999809265137 | 3512100 |
| 24 Jan 2025 | 1.0299999713897705 | 1.090000033378601 | 1.0199999809265137 | 1.0399999618530273 | 5095800 |
| 27 Jan 2025 | 1.0299999713897705 | 1.1200000047683716 | 1.0099999904632568 | 1.0299999713897705 | 5909100 |
| 28 Jan 2025 | 1.0199999809265137 | 1.0299999713897705 | 0.9900000095367432 | 1.0199999809265137 | 3981500 |
| 29 Jan 2025 | 1.0199999809265137 | 1.0399999618530273 | 0.9950000047683716 | 1.0 | 3506200 |
| 30 Jan 2025 | 1.0199999809265137 | 1.0499999523162842 | 1.0099999904632568 | 1.0399999618530273 | 3233600 |
| 31 Jan 2025 | 1.0399999618530273 | 1.090000033378601 | 1.0199999809265137 | 1.0199999809265137 | 3781500 |
| 03 Feb 2025 | 1.0099999904632568 | 1.059999942779541 | 0.9760000109672546 | 1.0399999618530273 | 5407200 |
| 04 Feb 2025 | 1.0399999618530273 | 1.100000023841858 | 1.0299999713897705 | 1.0800000429153442 | 5071800 |
| 05 Feb 2025 | 1.0800000429153442 | 1.1200000047683716 | 1.0750000476837158 | 1.0800000429153442 | 3342300 |
| 06 Feb 2025 | 1.0800000429153442 | 1.0800000429153442 | 1.0499999523162842 | 1.0700000524520874 | 2670200 |
| 07 Feb 2025 | 1.059999942779541 | 1.1050000190734863 | 1.0399999618530273 | 1.090000033378601 | 3296600 |
| 10 Feb 2025 | 1.100000023841858 | 1.125 | 1.090000033378601 | 1.1200000047683716 | 6614100 |
| 11 Feb 2025 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.1200000047683716 | 3548600 |
| 12 Feb 2025 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.090000033378601 | 5442600 |
| 13 Feb 2025 | 1.1200000047683716 | 1.1299999952316284 | 1.090000033378601 | 1.1100000143051147 | 5807800 |
| 14 Feb 2025 | 1.1200000047683716 | 1.1299999952316284 | 1.100000023841858 | 1.100000023841858 | 3587900 |
| 18 Feb 2025 | 1.1100000143051147 | 1.1299999952316284 | 1.059999942779541 | 1.1200000047683716 | 6805500 |
| 19 Feb 2025 | 1.1050000190734863 | 1.1200000047683716 | 1.0800000429153442 | 1.100000023841858 | 3032000 |
| 20 Feb 2025 | 1.100000023841858 | 1.1699999570846558 | 1.0800000429153442 | 1.1699999570846558 | 6049100 |
| 21 Feb 2025 | 1.1699999570846558 | 1.1799999475479126 | 1.100000023841858 | 1.100000023841858 | 6373000 |
| 24 Feb 2025 | 1.1100000143051147 | 1.1200000047683716 | 1.0700000524520874 | 1.100000023841858 | 7297600 |
| 25 Feb 2025 | 1.100000023841858 | 1.1200000047683716 | 1.0499999523162842 | 1.0700000524520874 | 5255100 |
| 26 Feb 2025 | 1.0700000524520874 | 1.1200000047683716 | 1.059999942779541 | 1.1100000143051147 | 4411700 |
| 27 Feb 2025 | 1.100000023841858 | 1.1200000047683716 | 1.059999942779541 | 1.1100000143051147 | 5161600 |
| 28 Feb 2025 | 1.059999942779541 | 1.1100000143051147 | 1.0299999713897705 | 1.090000033378601 | 4983000 |
| 03 Mar 2025 | 1.1100000143051147 | 1.1100000143051147 | 1.0499999523162842 | 1.0700000524520874 | 4422200 |
| 04 Mar 2025 | 1.0499999523162842 | 1.1100000143051147 | 1.0199999809265137 | 1.0800000429153442 | 4531000 |
| 05 Mar 2025 | 1.100000023841858 | 1.149999976158142 | 1.0800000429153442 | 1.149999976158142 | 4075500 |
| 06 Mar 2025 | 1.1200000047683716 | 1.149999976158142 | 1.1100000143051147 | 1.1200000047683716 | 4935400 |
| 07 Mar 2025 | 1.1200000047683716 | 1.2000000476837158 | 1.100000023841858 | 1.1399999856948853 | 5831300 |
| 10 Mar 2025 | 1.1299999952316284 | 1.190000057220459 | 1.1100000143051147 | 1.1200000047683716 | 7445400 |
| 11 Mar 2025 | 1.1200000047683716 | 1.2300000190734863 | 1.1100000143051147 | 1.2100000381469727 | 9483900 |
| 12 Mar 2025 | 1.2200000286102295 | 1.2200000286102295 | 1.1299999952316284 | 1.1299999952316284 | 4665000 |
| 13 Mar 2025 | 1.1399999856948853 | 1.159000039100647 | 1.100000023841858 | 1.1200000047683716 | 5632500 |
| 14 Mar 2025 | 1.1200000047683716 | 1.149999976158142 | 1.1100000143051147 | 1.1399999856948853 | 7738500 |
| 17 Mar 2025 | 1.149999976158142 | 1.149999976158142 | 1.100000023841858 | 1.1200000047683716 | 4952700 |
| 18 Mar 2025 | 1.1200000047683716 | 1.1299999952316284 | 1.0750000476837158 | 1.100000023841858 | 2675100 |
| 19 Mar 2025 | 1.100000023841858 | 1.1200000047683716 | 1.0750000476837158 | 1.1100000143051147 | 3102500 |
| 20 Mar 2025 | 1.100000023841858 | 1.1100000143051147 | 1.0700000524520874 | 1.0800000429153442 | 3412800 |
| 21 Mar 2025 | 1.090000033378601 | 1.1299999952316284 | 1.0700000524520874 | 1.0700000524520874 | 4072000 |
| 24 Mar 2025 | 1.090000033378601 | 1.128999948501587 | 1.090000033378601 | 1.1200000047683716 | 3927200 |
| 25 Mar 2025 | 1.1200000047683716 | 1.1299999952316284 | 1.100000023841858 | 1.1100000143051147 | 2580100 |
| 26 Mar 2025 | 1.1200000047683716 | 1.1399999856948853 | 1.100000023841858 | 1.1200000047683716 | 2334600 |
| 27 Mar 2025 | 1.100000023841858 | 1.1200000047683716 | 1.100000023841858 | 1.1200000047683716 | 1923000 |
| 28 Mar 2025 | 1.1100000143051147 | 1.1169999837875366 | 1.0700000524520874 | 1.0800000429153442 | 2191600 |
| 31 Mar 2025 | 1.059999942779541 | 1.0700000524520874 | 1.0199999809265137 | 1.0499999523162842 | 3053300 |
| 01 Apr 2025 | 1.0499999523162842 | 1.090000033378601 | 1.0199999809265137 | 1.0499999523162842 | 3602000 |
| 02 Apr 2025 | 1.0299999713897705 | 1.0700000524520874 | 1.0199999809265137 | 1.0399999618530273 | 3199900 |