Dark

PSNYW
Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
stock NASDAQ Warrant

At Close

Nov 17, 2025 3:55:30 PM EST

0.2018USD-3.813%(-0.0080)220,611

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 17, 2025 9:04:30 AM EST

0.2099USD+0.048%(+0.0001)6,479

After-hours

Nov 17, 2025 4:27:30 PM EST

0.1988USD-1.487%(-0.0030)16,248

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	0.200100	0.209900	0.198800	0.201800	-3.813%	220,611	0.000%
2025-11-14	0.211100	0.228000	0.197900	0.209800	-8.384%	468,068	-3.813%
2025-11-13	0.204500	0.237400	0.204500	0.229000	-4.023%	252,480	-11.878%
2025-11-12	0.243500	0.243500	0.206000	0.238600	-2.012%	552,934	-15.423%
2025-11-11	0.255000	0.255000	0.243500	0.243500	+2.397%	193,641	-17.125%
2025-11-10	0.240000	0.249700	0.233600	0.237800	-0.875%	127,026	-15.139%
2025-11-07	0.285000	0.285000	0.229800	0.239900	-1.072%	146,824	-15.882%
2025-11-06	0.237600	0.250000	0.229200	0.242500	+3.148%	148,138	-16.784%
2025-11-05	0.230500	0.250000	0.220900	0.235100	+2.753%	298,482	-14.164%
2025-11-04	0.237400	0.240100	0.224801	0.228800	-3.460%	242,851	-11.801%
2025-11-03	0.259300	0.260000	0.224200	0.237000	-9.369%	441,188	-14.852%
2025-10-31	0.300000	0.300000	0.260100	0.261500	-5.630%	326,971	-22.830%
2025-10-30	0.270000	0.277100	0.250000	0.277100	+4.724%	1,244,759	-27.174%
2025-10-29	0.280000	0.280000	0.261300	0.264600	-3.677%	351,987	-23.734%
2025-10-28	0.280000	0.296200	0.273000	0.274700	-1.893%	535,395	-26.538%
2025-10-27	0.280000	0.284799	0.279800	0.280000	+0.215%	390,366	-27.929%
2025-10-24	0.280000	0.280000	0.272200	0.279400	+0.036%	577,380	-27.774%
2025-10-23	0.280000	0.287400	0.265000	0.279300	-6.900%	1,893,580	-27.748%
2025-10-22	0.291500	0.327700	0.265000	0.300000	+15.163%	5,738,856	-32.733%
2025-10-21	0.339600	0.350000	0.225800	0.260500	+6.762%	3,132,062	-22.534%
2025-10-20	0.254700	0.269700	0.241900	0.244000	-16.581%	977,556	-17.295%
2025-10-17	0.258800	0.292500	0.243000	0.292500	-7.084%	1,226,255	-31.009%
2025-10-16	0.340000	0.483100	0.301500	0.314800	+54.389%	43,786,487	-35.896%
2025-10-15	0.195000	0.215000	0.195000	0.203900	+4.564%	402,504	-1.030%
2025-10-14	0.200400	0.211890	0.195000	0.195000	-3.846%	255,373	+3.487%
2025-10-13	0.217500	0.218800	0.195150	0.202800	-3.429%	328,716	-0.493%
2025-10-10	0.220000	0.221200	0.207400	0.210000	+1.254%	396,394	-3.905%
2025-10-09	0.240400	0.258899	0.170000	0.207400	-21.765%	1,173,096	-2.700%
2025-10-08	0.259200	0.265100	0.237000	0.265100	+2.832%	281,415	-23.878%
2025-10-07	0.250700	0.262000	0.250700	0.257800	+0.350%	113,163	-21.722%
2025-10-06	0.265000	0.286000	0.245400	0.256900	-4.817%	483,238	-21.448%
2025-10-03	0.270000	0.280000	0.263200	0.269900	-0.512%	131,855	-25.232%
2025-10-02	0.286000	0.286000	0.260000	0.271290	+0.702%	169,153	-25.615%
2025-10-01	0.264500	0.280000	0.264500	0.269400	+1.833%	115,225	-25.093%
2025-09-30	0.270000	0.279899	0.252500	0.264550	-2.917%	339,405	-23.720%
2025-09-29	0.317800	0.317800	0.267100	0.272500	-5.382%	171,204	-25.945%
2025-09-26	0.347800	0.347800	0.282800	0.288000	+4.842%	244,409	-29.931%
2025-09-25	0.277000	0.310000	0.268200	0.274700	-4.783%	257,300	-26.538%
2025-09-24	0.290100	0.313400	0.288100	0.288500	-2.237%	161,241	-30.052%
2025-09-23	0.289000	0.307800	0.285500	0.295100	-1.238%	140,371	-31.616%
2025-09-22	0.282000	0.308100	0.282000	0.298800	-0.433%	200,419	-32.463%
2025-09-19	0.301900	0.307900	0.288000	0.300100	-0.695%	270,927	-32.756%
2025-09-18	0.318000	0.318000	0.287000	0.302200	-1.947%	254,335	-33.223%
2025-09-17	0.320000	0.327601	0.308200	0.308200	-5.315%	283,559	-34.523%
2025-09-16	0.347800	0.347800	0.323900	0.325500	-1.034%	277,747	-38.003%
2025-09-15	0.298700	0.348202	0.298700	0.328900	+2.813%	474,535	-38.644%
2025-09-12	0.321100	0.340100	0.319800	0.319900	-3.061%	356,552	-36.918%
2025-09-11	0.310000	0.345300	0.310000	0.330000	+2.612%	488,479	-38.848%
2025-09-10	0.277900	0.321951	0.277900	0.321600	+11.396%	882,761	-37.251%
2025-09-09	0.305300	0.307500	0.288600	0.288700	-12.515%	946,498	-30.100%
2025-09-08	0.330000	0.359200	0.326000	0.330000	-4.098%	1,529,234	-38.848%
2025-09-05	0.350000	0.362700	0.330000	0.344100	-8.533%	1,925,418	-41.354%
2025-09-04	0.437000	0.437000	0.355200	0.376200	+12.871%	13,152,068	-46.358%
2025-09-03	0.519800	0.597500	0.333300	0.333300	+4.976%	46,777,508	-39.454%
2025-09-02	0.289000	0.317500	0.272300	0.317500	+3.252%	8,375,644	-36.441%
2025-08-29	0.279000	0.318400	0.250000	0.307500	+4.237%	1,761,185	-34.374%
2025-08-28	0.340000	0.356400	0.272300	0.295000	-37.234%	4,450,245	-31.593%
2025-08-27	0.289600	0.800000	0.289600	0.470000	+176.633%	128,739,488	-57.064%
2025-08-26	0.155000	0.170000	0.155000	0.169900	+6.788%	16,365	+18.776%
2025-08-25	0.160000	0.166700	0.156000	0.159100	-4.616%	43,860	+26.838%
2025-08-22	0.164000	0.169000	0.154300	0.166800	+3.763%	120,549	+20.983%
2025-08-21	0.157200	0.173200	0.153800	0.160751	+4.724%	65,522	+25.536%
2025-08-20	0.157320	0.163200	0.153300	0.153500	+0.261%	59,885	+31.466%
2025-08-19	0.151000	0.175000	0.151000	0.153101	-7.770%	140,354	+31.808%
2025-08-18	0.162100	0.166800	0.151000	0.166000	+3.816%	39,474	+21.566%
2025-08-15	0.157000	0.166000	0.152400	0.159899	+2.961%	61,797	+26.205%
2025-08-14	0.175000	0.175000	0.153400	0.155300	+1.239%	31,709	+29.942%
2025-08-13	0.153300	0.156700	0.153300	0.153400	+0.059%	34,008	+31.551%
2025-08-12	0.152600	0.167900	0.152600	0.153310	-1.975%	53,946	+31.629%
2025-08-11	0.167400	0.167400	0.152600	0.156399	-6.905%	16,709	+29.029%
2025-08-08	0.150100	0.175000	0.148600	0.168000	+10.381%	260,550	+20.119%
2025-08-07	0.159500	0.161000	0.146900	0.152200	-1.489%	204,483	+32.589%
2025-08-06	0.152100	0.162000	0.150300	0.154500	+1.578%	28,325	+30.615%
2025-08-05	0.152000	0.160000	0.150000	0.152100	+2.944%	50,280	+32.676%
2025-08-04	0.152000	0.152000	0.147500	0.147750	-2.796%	110,404	+36.582%
2025-08-01	0.167500	0.167500	0.151000	0.152000	+0.662%	66,886	+32.763%
2025-07-31	0.167500	0.167500	0.151000	0.151000	-1.308%	50,311	+33.642%
2025-07-30	0.150500	0.154000	0.150500	0.153001	-0.649%	32,829	+31.895%
2025-07-29	0.155000	0.157290	0.152899	0.154000	-4.585%	36,078	+31.039%
2025-07-28	0.152000	0.167500	0.148000	0.161400	-1.825%	56,555	+25.031%
2025-07-25	0.165000	0.165000	0.153000	0.164400	+6.753%	29,982	+22.749%
2025-07-24	0.170000	0.170000	0.152000	0.154000	-3.690%	67,343	+31.039%
2025-07-23	0.154100	0.161700	0.150100	0.159900	+6.885%	119,319	+26.204%
2025-07-22	0.150000	0.161800	0.145000	0.149600	+3.172%	86,158	+34.893%
2025-07-21	0.160000	0.178000	0.139200	0.145000	-9.432%	411,951	+39.172%
2025-07-18	0.150000	0.160100	0.150000	0.160100	+0.755%	56,199	+26.046%
2025-07-17	0.160200	0.160200	0.156000	0.158900	-0.811%	99,072	+26.998%
2025-07-16	0.163500	0.166700	0.159100	0.160200	-2.018%	14,874	+25.968%
2025-07-15	0.170300	0.170300	0.156000	0.163500	-1.387%	55,292	+23.425%
2025-07-14	0.170300	0.170300	0.159100	0.165800	-3.041%	28,210	+21.713%
2025-07-11	0.170000	0.175000	0.170000	0.171000	+0.588%	68,551	+18.012%
2025-07-10	0.180100	0.183999	0.151400	0.170000	+0.029%	317,401	+18.706%
2025-07-09	0.166000	0.169950	0.162300	0.169950	+4.737%	236,497	+18.741%
2025-07-08	0.159900	0.162264	0.150200	0.162264	+1.478%	117,486	+24.365%
2025-07-07	0.160000	0.160100	0.150000	0.159900	+3.162%	166,265	+26.204%
2025-07-03	0.142000	0.155000	0.139100	0.154999	+9.308%	307,425	+30.194%
2025-07-02	0.143000	0.143900	0.141800	0.141800	-0.631%	52,740	+42.313%
2025-07-01	0.146800	0.146800	0.140000	0.142701	-0.971%	31,534	+41.415%
2025-06-30	0.139000	0.144100	0.138000	0.144100	+2.929%	105,647	+40.042%
2025-06-27	0.147900	0.150000	0.138300	0.140000	-5.405%	87,672	+44.143%
2025-06-26	0.145100	0.150000	0.145100	0.148000	+2.069%	54,840	+36.351%
2025-06-25	0.146000	0.149000	0.145000	0.145000	0.000%	36,958	+39.172%
2025-06-24	0.146000	0.146000	0.145000	0.145000	0.000%	39,907	+39.172%
2025-06-23	0.148400	0.153500	0.145000	0.145000	-0.206%	53,582	+39.172%
2025-06-20	0.145000	0.147900	0.145000	0.145300	-1.824%	44,812	+38.885%
2025-06-18	0.148200	0.148500	0.147000	0.148000	-0.337%	18,002	+36.351%
2025-06-17	0.149000	0.151500	0.148500	0.148500	-0.202%	5,772	+35.892%
2025-06-16	0.145000	0.150300	0.145000	0.148800	+2.621%	36,169	+35.618%
2025-06-13	0.150000	0.150000	0.144100	0.145000	-3.974%	27,573	+39.172%
2025-06-12	0.150000	0.157000	0.150000	0.151000	+0.600%	62,999	+33.642%
2025-06-11	0.150000	0.159000	0.150000	0.150100	-0.596%	55,148	+34.444%
2025-06-10	0.152500	0.152500	0.150000	0.151000	-0.984%	200,580	+33.642%
2025-06-09	0.150100	0.161400	0.150000	0.152501	+2.007%	22,816	+32.327%
2025-06-06	0.161400	0.161400	0.148500	0.149500	-0.333%	102,497	+34.983%
2025-06-05	0.158500	0.158500	0.141900	0.150000	-5.363%	111,996	+34.533%
2025-06-04	0.160400	0.163999	0.155000	0.158500	+0.507%	35,061	+27.319%
2025-06-03	0.157000	0.166000	0.157000	0.157700	+1.025%	43,990	+27.964%
2025-06-02	0.157900	0.160000	0.155000	0.156100	-2.498%	42,287	+29.276%
2025-05-30	0.158100	0.168000	0.158000	0.160100	+0.062%	136,044	+26.046%
2025-05-29	0.160200	0.166000	0.159400	0.160000	-0.559%	73,199	+26.125%
2025-05-28	0.160000	0.168100	0.158000	0.160900	+0.500%	125,069	+25.420%
2025-05-27	0.160000	0.165000	0.160000	0.160100	-3.670%	60,851	+26.046%
2025-05-23	0.160000	0.166200	0.160000	0.166200	+0.181%	37,500	+21.420%
2025-05-22	0.160000	0.168000	0.160000	0.165900	+2.916%	37,748	+21.640%
2025-05-21	0.161000	0.168800	0.158000	0.161200	-4.048%	40,233	+25.186%
2025-05-20	0.157500	0.171700	0.157200	0.168000	+6.667%	170,908	+20.119%
2025-05-19	0.160000	0.165000	0.157300	0.157500	-4.022%	61,603	+28.127%
2025-05-16	0.167500	0.169400	0.157200	0.164100	+4.389%	94,733	+22.974%
2025-05-15	0.170000	0.172000	0.155101	0.157201	-4.146%	63,662	+28.371%
2025-05-14	0.155100	0.164000	0.155100	0.164000	+3.797%	29,479	+23.049%
2025-05-13	0.155000	0.170000	0.155000	0.158000	+1.739%	91,127	+27.722%
2025-05-12	0.170000	0.170100	0.155000	0.155300	-3.660%	110,771	+29.942%
2025-05-09	0.170000	0.170000	0.160000	0.161200	-5.121%	21,165	+25.186%
2025-05-08	0.160000	0.169900	0.158600	0.169900	+5.397%	18,133	+18.776%
2025-05-07	0.164200	0.166100	0.159900	0.161200	+2.025%	15,394	+25.186%
2025-05-06	0.155500	0.170000	0.155000	0.158000	+1.608%	55,641	+27.722%
2025-05-05	0.160000	0.160000	0.155000	0.155500	-2.873%	30,464	+29.775%
2025-05-02	0.170000	0.170000	0.155100	0.160100	+1.780%	65,070	+26.046%
2025-05-01	0.160000	0.180000	0.155000	0.157300	-0.222%	98,670	+28.290%
2025-04-30	0.175000	0.175000	0.154900	0.157650	-7.046%	76,975	+28.005%
2025-04-29	0.172000	0.172000	0.165700	0.169600	+2.354%	39,371	+18.986%
2025-04-28	0.160200	0.168500	0.160200	0.165700	-1.662%	19,309	+21.786%
2025-04-25	0.172000	0.172000	0.161500	0.168500	+2.121%	66,311	+19.763%
2025-04-24	0.175000	0.175000	0.162300	0.165000	+2.167%	12,144	+22.303%
2025-04-23	0.175000	0.175000	0.161500	0.161500	-5.056%	22,430	+24.954%
2025-04-22	0.175000	0.175000	0.155000	0.170100	+4.548%	47,023	+18.636%
2025-04-21	0.174000	0.175000	0.160000	0.162700	-5.242%	74,684	+24.032%
2025-04-17	0.174000	0.174000	0.150000	0.171700	+6.845%	32,673	+17.531%
2025-04-16	0.166000	0.174000	0.150000	0.160700	-5.471%	39,497	+25.576%
2025-04-15	0.175000	0.175000	0.165000	0.170000	+3.281%	13,308	+18.706%
2025-04-14	0.175000	0.175000	0.155500	0.164600	-3.176%	58,441	+22.600%
2025-04-11	0.170000	0.178000	0.169900	0.170000	+0.059%	60,862	+18.706%
2025-04-10	0.170000	0.170000	0.155100	0.169900	+13.191%	94,895	+18.776%
2025-04-09	0.147500	0.160000	0.147500	0.150100	+1.763%	34,231	+34.444%
2025-04-08	0.150000	0.180919	0.140000	0.147500	-1.732%	92,470	+36.814%
2025-04-07	0.147400	0.164400	0.140000	0.150100	-6.188%	84,956	+34.444%
2025-04-04	0.169400	0.169400	0.126600	0.160000	-4.306%	213,935	+26.125%
2025-04-03	0.180000	0.180100	0.136300	0.167200	-8.409%	268,886	+20.694%
2025-04-02	0.180000	0.185800	0.180000	0.182550	+1.360%	94,600	+10.545%
2025-04-01	0.183400	0.189000	0.180000	0.180100	+0.056%	19,132	+12.049%
2025-03-31	0.180000	0.184200	0.180000	0.180000	-0.662%	31,369	+12.111%
2025-03-28	0.192000	0.193799	0.180000	0.181200	-6.580%	64,678	+11.369%
2025-03-27	0.183400	0.193999	0.183400	0.193963	+1.818%	33,673	+4.040%
2025-03-26	0.193500	0.196900	0.188000	0.190500	-1.499%	20,448	+5.932%
2025-03-25	0.197000	0.197000	0.188200	0.193400	-1.327%	34,565	+4.343%
2025-03-24	0.200000	0.200000	0.185600	0.196000	-1.010%	94,056	+2.959%
2025-03-21	0.193000	0.199900	0.179900	0.198000	+2.911%	211,363	+1.919%
2025-03-20	0.193000	0.193000	0.182500	0.192400	+0.214%	58,185	+4.886%
2025-03-19	0.193000	0.193000	0.185200	0.191990	+0.571%	26,513	+5.110%
2025-03-18	0.186500	0.192900	0.185100	0.190900	-1.037%	59,376	+5.710%
2025-03-17	0.175100	0.195000	0.175100	0.192900	+1.526%	55,999	+4.614%
2025-03-14	0.200000	0.200000	0.186700	0.190000	+0.105%	32,979	+6.211%
2025-03-13	0.199900	0.200000	0.180000	0.189800	-5.053%	163,126	+6.322%
2025-03-12	0.190000	0.200000	0.189900	0.199900	+5.266%	33,427	+0.950%
2025-03-11	0.189800	0.190300	0.186800	0.189900	+0.053%	116,956	+6.266%
2025-03-10	0.200000	0.207500	0.180000	0.189800	-7.415%	161,375	+6.322%
2025-03-07	0.200000	0.215000	0.199800	0.205000	+8.065%	370,573	-1.561%
2025-03-06	0.200000	0.200000	0.186700	0.189700	-2.718%	23,744	+6.378%
2025-03-05	0.200000	0.200000	0.185000	0.195000	-1.714%	20,068	+3.487%
2025-03-04	0.183000	0.198900	0.181700	0.198400	+3.874%	114,732	+1.714%
2025-03-03	0.210000	0.215000	0.189800	0.191000	+0.685%	86,290	+5.654%
2025-02-28	0.198500	0.200000	0.182500	0.189700	+1.119%	40,732	+6.378%
2025-02-27	0.190000	0.198700	0.187600	0.187600	-5.634%	40,164	+7.569%
2025-02-26	0.193500	0.205000	0.187500	0.198800	+2.739%	67,589	+1.509%
2025-02-25	0.190000	0.200000	0.180600	0.193500	+1.842%	88,107	+4.289%
2025-02-24	0.193300	0.193300	0.180000	0.190000	-2.062%	93,042	+6.211%
2025-02-21	0.200000	0.208500	0.194000	0.194000	-3.048%	50,105	+4.021%
2025-02-20	0.206000	0.206000	0.200000	0.200100	0.000%	72,523	+0.850%
2025-02-19	0.195400	0.210000	0.195400	0.200100	-4.532%	34,758	+0.850%
2025-02-18	0.205000	0.220000	0.195000	0.209600	0.000%	74,936	-3.721%
2025-02-14	0.202000	0.250000	0.200000	0.209600	+4.800%	159,276	-3.721%
2025-02-13	0.193000	0.205000	0.193000	0.200000	+3.093%	43,425	+0.900%
2025-02-12	0.200000	0.200000	0.192600	0.194000	-3.048%	37,885	+4.021%
2025-02-11	0.212500	0.212500	0.195000	0.200100	+6.154%	15,286	+0.850%
2025-02-10	0.199800	0.215000	0.183200	0.188500	-4.702%	60,938	+7.056%
2025-02-07	0.210000	0.210000	0.180000	0.197800	-5.810%	109,583	+2.022%
2025-02-06	0.195500	0.220000	0.184900	0.210000	+7.362%	156,588	-3.905%
2025-02-05	0.191800	0.209400	0.191001	0.195600	-2.151%	63,532	+3.170%
2025-02-04	0.184000	0.207900	0.184000	0.199900	-3.848%	82,432	+0.950%
2025-02-03	0.216000	0.219999	0.197300	0.207900	-5.500%	111,657	-2.934%
2025-01-31	0.210000	0.225000	0.209400	0.220000	+0.457%	93,872	-8.273%
2025-01-30	0.215200	0.224200	0.210900	0.219000	+1.766%	68,178	-7.854%
2025-01-29	0.220000	0.224900	0.215200	0.215200	-3.412%	45,952	-6.227%
2025-01-28	0.227000	0.227000	0.211600	0.222801	-3.965%	75,425	-9.426%
2025-01-27	0.243600	0.243600	0.212400	0.232000	+3.081%	191,814	-13.017%
2025-01-24	0.255000	0.255000	0.220800	0.225066	+2.024%	107,882	-10.337%
2025-01-23	0.280000	0.280000	0.213500	0.220600	+3.665%	265,719	-8.522%
2025-01-22	0.219600	0.219600	0.210000	0.212800	-7.438%	112,920	-5.169%
2025-01-21	0.210900	0.229900	0.207500	0.229900	+0.000%	162,690	-12.223%
2025-01-17	0.230000	0.230300	0.201000	0.229899	+2.177%	365,199	-12.222%
2025-01-16	0.221200	0.239700	0.200000	0.225000	-0.881%	1,356,261	-10.311%
2025-01-15	0.214400	0.235700	0.210000	0.227000	-0.219%	173,768	-11.101%
2025-01-14	0.210000	0.237500	0.210000	0.227499	+7.514%	151,848	-11.296%
2025-01-13	0.217800	0.231800	0.201001	0.211600	-3.599%	161,887	-4.631%
2025-01-10	0.199800	0.220000	0.187906	0.219500	+4.723%	195,791	-8.064%
2025-01-08	0.211000	0.220000	0.176700	0.209600	-9.166%	321,202	-3.721%
2025-01-07	0.221600	0.255500	0.221600	0.230750	-2.266%	408,048	-12.546%
2025-01-06	0.251000	0.257800	0.220000	0.236100	-18.586%	998,230	-14.528%
2025-01-03	0.366600	0.435900	0.233000	0.290000	+88.312%	16,031,702	-30.414%
2025-01-02	0.146400	0.161200	0.140601	0.154000	+11.594%	291,318	+31.039%
2024-12-31	0.144000	0.155000	0.120200	0.138000	-1.849%	338,267	+46.232%
2024-12-30	0.140000	0.145000	0.137800	0.140600	-1.056%	74,489	+43.528%
2024-12-27	0.143000	0.143000	0.130000	0.142100	-1.729%	81,915	+42.013%
2024-12-26	0.145000	0.145200	0.135100	0.144600	+0.837%	149,608	+39.557%
2024-12-24	0.140300	0.148400	0.139500	0.143400	-1.103%	81,927	+40.725%
2024-12-23	0.142200	0.148300	0.140200	0.145000	+3.424%	130,416	+39.172%
2024-12-20	0.141500	0.149900	0.140000	0.140200	-9.897%	96,995	+43.937%
2024-12-19	0.159000	0.161000	0.140000	0.155600	+3.733%	77,780	+29.692%
2024-12-18	0.148400	0.163400	0.142400	0.150000	+2.110%	89,463	+34.533%
2024-12-17	0.172000	0.172000	0.140000	0.146900	-9.097%	139,243	+37.372%
2024-12-16	0.170000	0.180000	0.140500	0.161600	-0.859%	155,941	+24.876%
2024-12-13	0.169500	0.178800	0.150052	0.163000	+3.165%	57,656	+23.804%
2024-12-12	0.156400	0.169200	0.154000	0.158000	+0.063%	33,370	+27.722%
2024-12-11	0.150500	0.163900	0.150000	0.157900	+4.293%	31,035	+27.802%
2024-12-10	0.180000	0.180000	0.150200	0.151400	-6.945%	156,809	+33.289%
2024-12-09	0.150000	0.172000	0.147500	0.162700	+9.932%	304,091	+24.032%
2024-12-06	0.156300	0.157300	0.148000	0.148000	+0.339%	107,913	+36.351%
2024-12-05	0.147000	0.150000	0.147000	0.147500	+0.340%	28,309	+36.814%
2024-12-04	0.150000	0.155400	0.145000	0.147000	-0.204%	92,029	+37.279%
2024-12-03	0.149800	0.150000	0.143000	0.147300	+3.007%	224,732	+36.999%
2024-12-02	0.150000	0.151400	0.140000	0.143000	-1.447%	174,016	+41.119%
2024-11-29	0.136000	0.145100	0.134800	0.145100	+3.643%	53,368	+39.076%
2024-11-27	0.149400	0.150000	0.135000	0.140000	-6.417%	99,888	+44.143%
2024-11-26	0.150000	0.150000	0.140200	0.149600	+1.769%	128,122	+34.893%
2024-11-25	0.150000	0.150000	0.135700	0.147000	+5.908%	114,601	+37.279%
2024-11-22	0.136000	0.150000	0.136000	0.138800	0.000%	113,773	+45.389%
2024-11-21	0.149500	0.149500	0.124700	0.138800	-3.945%	197,582	+45.389%
2024-11-20	0.149900	0.150000	0.136800	0.144500	+0.347%	139,223	+39.654%
2024-11-19	0.150000	0.150000	0.142000	0.144000	+2.128%	50,322	+40.139%
2024-11-18	0.150000	0.150000	0.140000	0.141000	-8.203%	190,134	+43.121%
2024-11-15	0.159600	0.167700	0.149000	0.153599	+2.263%	302,423	+31.381%
2024-11-14	0.215000	0.215000	0.140000	0.150200	-29.813%	1,293,044	+34.354%
2024-11-13	0.220400	0.238700	0.210100	0.214000	-2.727%	75,984	-5.701%
2024-11-12	0.218400	0.240000	0.212500	0.220000	0.000%	130,676	-8.273%
2024-11-11	0.205000	0.220000	0.205000	0.220000	+3.826%	57,770	-8.273%
2024-11-08	0.240000	0.245000	0.205000	0.211893	-9.292%	95,164	-4.763%
2024-11-07	0.230000	0.240000	0.221840	0.233600	+6.374%	65,057	-13.613%
2024-11-06	0.224900	0.231000	0.200200	0.219603	-2.355%	125,481	-8.107%
2024-11-05	0.220000	0.228600	0.213000	0.224900	+2.929%	40,916	-10.271%
2024-11-04	0.220000	0.228700	0.213000	0.218500	+2.582%	28,142	-7.643%
2024-11-01	0.210001	0.230000	0.210001	0.213000	-6.579%	60,869	-5.258%
2024-10-31	0.221400	0.230000	0.210300	0.228000	+5.166%	99,849	-11.491%
2024-10-30	0.216000	0.250000	0.216000	0.216800	0.000%	49,413	-6.919%
2024-10-29	0.216800	0.229700	0.216800	0.216800	0.000%	50,935	-6.919%
2024-10-28	0.229800	0.239900	0.216800	0.216800	-2.562%	79,457	-6.919%
2024-10-25	0.222300	0.231100	0.222300	0.222500	+0.090%	25,713	-9.303%
2024-10-24	0.230000	0.231800	0.222200	0.222300	-1.244%	44,091	-9.222%
2024-10-23	0.250000	0.269600	0.220000	0.225100	-4.254%	106,617	-10.351%
2024-10-22	0.240000	0.240000	0.220100	0.235100	+1.336%	45,582	-14.164%
2024-10-21	0.220000	0.250000	0.212000	0.232000	+3.433%	125,961	-13.017%
2024-10-18	0.227600	0.227600	0.205000	0.224300	+6.505%	46,851	-10.031%
2024-10-17	0.218200	0.248300	0.200000	0.210600	-3.483%	255,154	-4.179%
2024-10-16	0.220000	0.234723	0.218000	0.218200	-7.542%	159,017	-7.516%
2024-10-15	0.255000	0.259700	0.230300	0.236000	-7.229%	55,605	-14.492%
2024-10-14	0.250000	0.280000	0.222400	0.254390	+1.756%	114,511	-20.673%
2024-10-11	0.265200	0.272300	0.241300	0.250000	-8.958%	146,526	-19.280%
2024-10-10	0.271400	0.282000	0.270000	0.274600	-1.400%	81,588	-26.511%
2024-10-09	0.270000	0.280100	0.257250	0.278500	+3.148%	54,901	-27.540%
2024-10-08	0.280000	0.280000	0.260000	0.270000	-3.156%	156,815	-25.259%
2024-10-07	0.271400	0.278800	0.260000	0.278800	+0.613%	255,651	-27.618%
2024-10-04	0.296500	0.298249	0.275000	0.277100	-1.000%	70,962	-27.174%
2024-10-03	0.290000	0.295900	0.274700	0.279900	-2.643%	91,498	-27.903%
2024-10-02	0.285000	0.299100	0.283000	0.287500	-3.975%	76,033	-29.809%
2024-10-01	0.305000	0.319400	0.285000	0.299400	-0.200%	295,753	-32.599%
2024-09-30	0.330000	0.336000	0.290000	0.300000	-6.221%	429,045	-32.733%
2024-09-27	0.300000	0.330000	0.300000	0.319900	+4.066%	197,408	-36.918%
2024-09-26	0.319200	0.319200	0.301200	0.307400	+3.362%	95,720	-34.353%
2024-09-25	0.300000	0.300000	0.284800	0.297400	+0.643%	217,804	-32.145%
2024-09-24	0.280000	0.309000	0.280000	0.295500	+5.160%	195,933	-31.709%
2024-09-23	0.290000	0.290000	0.279800	0.281000	+2.182%	82,058	-28.185%
2024-09-20	0.300000	0.300000	0.265000	0.275000	-8.088%	170,233	-26.618%
2024-09-19	0.330000	0.330000	0.266500	0.299200	-2.857%	377,766	-32.553%
2024-09-18	0.335300	0.340000	0.290700	0.308000	-7.508%	380,652	-34.481%
2024-09-17	0.330000	0.368800	0.320500	0.333000	+2.493%	574,898	-39.399%
2024-09-16	0.286500	0.373299	0.286500	0.324900	+4.874%	838,200	-37.889%
2024-09-13	0.288000	0.315900	0.288000	0.309800	0.000%	656,814	-34.861%
2024-09-12	0.300000	0.311600	0.285000	0.309800	+2.958%	399,835	-34.861%
2024-09-11	0.300000	0.318900	0.281400	0.300900	-1.020%	883,657	-32.935%
2024-09-10	0.340000	0.379900	0.265000	0.304000	+7.763%	4,709,516	-33.618%
2024-09-09	0.239200	0.390000	0.229000	0.282100	-2.724%	4,113,777	-28.465%
2024-09-06	0.220000	0.516600	0.186000	0.290000	+41.051%	34,439,025	-30.414%
2024-09-05	0.189700	0.219900	0.170600	0.205600	+3.265%	657,661	-1.848%
2024-09-04	0.244000	0.255000	0.181900	0.199100	-32.279%	2,159,655	+1.356%
2024-09-03	0.290100	0.608800	0.264000	0.294000	+114.522%	40,063,246	-31.361%
2024-08-30	0.145000	0.145000	0.134100	0.137049	+1.669%	81,544	+47.247%
2024-08-29	0.130100	0.135000	0.124000	0.134799	+3.612%	84,564	+49.704%
2024-08-28	0.140000	0.143600	0.121100	0.130100	-7.138%	190,532	+55.111%
2024-08-27	0.131600	0.144000	0.120000	0.140100	+6.459%	116,440	+44.040%
2024-08-26	0.145000	0.145000	0.130700	0.131600	-0.227%	81,763	+53.343%
2024-08-23	0.139300	0.143300	0.120000	0.131900	+0.687%	121,143	+52.995%
2024-08-22	0.138500	0.140600	0.128000	0.131000	-2.530%	76,413	+54.046%
2024-08-21	0.138500	0.138500	0.121200	0.134400	-1.249%	26,633	+50.149%
2024-08-20	0.138500	0.138500	0.133000	0.136100	-2.086%	32,623	+48.273%
2024-08-19	0.150000	0.150000	0.134000	0.139000	+9.277%	51,076	+45.180%
2024-08-16	0.122200	0.134000	0.121200	0.127200	-1.395%	22,319	+58.648%
2024-08-15	0.125000	0.129000	0.121301	0.129000	+3.035%	28,741	+56.434%
2024-08-14	0.132700	0.133100	0.125100	0.125200	-5.935%	12,607	+61.182%
2024-08-13	0.134900	0.134900	0.133000	0.133100	-1.334%	22,581	+51.615%
2024-08-12	0.130000	0.135000	0.125000	0.134900	+3.056%	19,789	+49.592%
2024-08-09	0.125100	0.134000	0.125100	0.130900	+4.636%	27,325	+54.163%
2024-08-08	0.132000	0.132623	0.122324	0.125100	+0.080%	43,222	+61.311%
2024-08-07	0.130000	0.131900	0.123900	0.125000	-5.944%	22,547	+61.440%
2024-08-06	0.122100	0.132900	0.122100	0.132900	+2.152%	9,368	+51.843%
2024-08-05	0.130000	0.132700	0.120000	0.130100	-1.885%	54,122	+55.111%
2024-08-02	0.128400	0.133200	0.120000	0.132600	-3.912%	45,292	+52.187%
2024-08-01	0.121400	0.137999	0.121400	0.137999	+2.107%	3,730	+46.233%
2024-07-31	0.120100	0.143100	0.120000	0.135151	-1.637%	70,466	+49.314%
2024-07-30	0.130500	0.145399	0.130000	0.137400	+3.308%	38,987	+46.870%
2024-07-29	0.144500	0.144500	0.132300	0.133000	+0.271%	32,606	+51.729%
2024-07-26	0.136500	0.138000	0.130000	0.132640	-5.729%	48,427	+52.141%
2024-07-25	0.145400	0.145400	0.140000	0.140700	+0.500%	62,323	+43.426%
2024-07-24	0.140000	0.140900	0.136000	0.140000	-0.709%	190,267	+44.143%
2024-07-23	0.145000	0.147800	0.140000	0.141000	0.000%	27,210	+43.121%
2024-07-22	0.140000	0.144000	0.140000	0.141000	-2.624%	60,574	+43.121%
2024-07-19	0.150000	0.150000	0.140000	0.144800	-0.481%	31,307	+39.365%
2024-07-18	0.150000	0.150000	0.145500	0.145500	-1.155%	6,948	+38.694%
2024-07-17	0.150000	0.150000	0.141000	0.147200	0.000%	124,767	+37.092%
2024-07-16	0.150000	0.155001	0.141000	0.147200	-1.867%	49,983	+37.092%
2024-07-15	0.140000	0.155000	0.140000	0.150000	+7.066%	331,389	+34.533%
2024-07-12	0.150000	0.150499	0.140000	0.140100	-2.096%	139,353	+44.040%
2024-07-11	0.150000	0.160000	0.140200	0.143100	-4.536%	270,347	+41.020%
2024-07-10	0.158800	0.158800	0.135100	0.149900	+3.881%	121,459	+34.623%
2024-07-09	0.150000	0.150000	0.140200	0.144300	+2.998%	154,127	+39.848%
2024-07-08	0.150000	0.150000	0.140000	0.140100	-6.600%	37,590	+44.040%
2024-07-05	0.150000	0.150000	0.136100	0.150000	+7.450%	55,634	+34.533%
2024-07-03	0.140000	0.148500	0.130000	0.139600	+3.331%	49,381	+44.556%
2024-07-02	0.148500	0.150000	0.130100	0.135100	-5.524%	134,626	+49.371%
2024-07-01	0.134000	0.150000	0.134000	0.143000	+2.143%	172,783	+41.119%
2024-06-28	0.150000	0.150000	0.130000	0.140000	+8.420%	98,945	+44.143%
2024-06-27	0.130000	0.142200	0.121000	0.129127	-0.211%	65,362	+56.280%
2024-06-26	0.121000	0.132500	0.121000	0.129400	+3.520%	48,183	+55.951%
2024-06-25	0.120000	0.129800	0.120000	0.125000	+4.167%	21,478	+61.440%
2024-06-24	0.130000	0.132500	0.120000	0.120000	-4.000%	335,643	+68.167%
2024-06-21	0.139600	0.142300	0.120200	0.125000	-8.391%	133,862	+61.440%
2024-06-20	0.135000	0.148748	0.130000	0.136450	-2.466%	112,941	+47.893%
2024-06-18	0.150000	0.150000	0.130000	0.139900	+7.615%	70,144	+44.246%
2024-06-17	0.138600	0.138600	0.120600	0.130000	+7.794%	80,645	+55.231%
2024-06-14	0.125400	0.125400	0.120300	0.120600	-3.789%	61,164	+67.330%
2024-06-13	0.130000	0.136500	0.120000	0.125350	-0.596%	106,917	+60.989%
2024-06-12	0.120000	0.150000	0.120000	0.126101	-1.867%	70,760	+60.030%
2024-06-11	0.129900	0.136500	0.120000	0.128500	-0.772%	32,897	+57.043%
2024-06-10	0.140000	0.140000	0.122200	0.129500	-0.231%	47,702	+55.830%
2024-06-07	0.140000	0.150000	0.127100	0.129800	-0.916%	66,962	+55.470%
2024-06-06	0.147000	0.150000	0.120000	0.131000	-0.191%	100,634	+54.046%
2024-06-05	0.140000	0.150000	0.121200	0.131251	-3.845%	74,784	+53.751%
2024-06-04	0.147500	0.147500	0.111400	0.136500	-9.000%	45,517	+47.839%
2024-06-03	0.140000	0.150000	0.136350	0.150000	+13.037%	37,208	+34.533%
2024-05-31	0.130000	0.140000	0.110000	0.132700	+10.583%	62,128	+52.072%
2024-05-30	0.125000	0.125600	0.101000	0.120000	-7.336%	43,787	+68.167%
2024-05-29	0.131800	0.131800	0.125000	0.129500	+3.600%	65,350	+55.830%

.dark-mode .lC4Zgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lC4Zgp{ color: #333333; background-color: white; border: 2px solid #333333; }PSNYWPolestar Automotive Holding UK PLC Class C-1 ADS (ADW)stock NASDAQ Warrant

PSNYW
Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
stock NASDAQ Warrant