Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1495 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 0.1614 0.1614 0.1485 0.1495 102,497 -0.00(-0.33%)
Jun 05, 2025 0.1585 0.1585 0.1419 0.1500 111,991 -0.01(-5.36%)
Jun 04, 2025 0.1604 0.1640 0.1550 0.1585 34,941 +0.00(+0.51%)
Jun 03, 2025 0.1570 0.1660 0.1570 0.1577 43,990 +0.00(+1.02%)
Jun 02, 2025 0.1579 0.1600 0.1550 0.1561 42,287 -0.00(-2.50%)
May 30, 2025 0.1581 0.1680 0.1580 0.1601 136,044 +0.00(+0.06%)
May 29, 2025 0.1600 0.1660 0.1594 0.1600 73,199 -0.00(-0.56%)
May 28, 2025 0.1600 0.1681 0.1580 0.1609 124,918 +0.00(+0.50%)
May 27, 2025 0.1600 0.1650 0.1600 0.1601 60,851 -0.01(-3.67%)
May 23, 2025 0.1600 0.1662 0.1600 0.1662 37,500 +0.00(+0.18%)
May 22, 2025 0.1600 0.1680 0.1600 0.1659 37,748 +0.00(+2.92%)
May 21, 2025 0.1610 0.1688 0.1580 0.1612 40,233 -0.01(-4.05%)
May 20, 2025 0.1575 0.1717 0.1572 0.1680 170,908 +0.01(+6.67%)
May 19, 2025 0.1600 0.1650 0.1573 0.1575 61,456 -0.01(-4.02%)
May 16, 2025 0.1675 0.1694 0.1572 0.1641 94,733 +0.01(+4.39%)
May 15, 2025 0.1700 0.1720 0.1551 0.1572 63,662 -0.01(-4.15%)
May 14, 2025 0.1551 0.1640 0.1551 0.1640 29,479 +0.01(+3.80%)
May 13, 2025 0.1550 0.1700 0.1550 0.1580 91,125 +0.00(+1.74%)
May 12, 2025 0.1700 0.1701 0.1550 0.1553 110,771 -0.01(-3.66%)
May 09, 2025 0.1700 0.1700 0.1600 0.1612 21,165 -0.01(-5.12%)
May 08, 2025 0.1600 0.1699 0.1586 0.1699 18,130 +0.01(+5.40%)
May 07, 2025 0.1642 0.1661 0.1599 0.1612 15,394 +0.00(+2.03%)
May 06, 2025 0.1555 0.1700 0.1550 0.1580 55,641 +0.00(+1.61%)
May 05, 2025 0.1600 0.1600 0.1550 0.1555 30,464 -0.00(-2.87%)
May 02, 2025 0.1700 0.1700 0.1551 0.1601 65,070 +0.00(+1.78%)
May 01, 2025 0.1600 0.1800 0.1550 0.1573 98,670 -0.00(-0.25%)
Apr 30, 2025 0.1750 0.1750 0.1549 0.1577 76,955 -0.01(-7.02%)
Apr 29, 2025 0.1700 0.1720 0.1657 0.1696 36,879 +0.00(+2.35%)
Apr 28, 2025 0.1602 0.1685 0.1602 0.1657 19,309 -0.00(-1.66%)
Apr 25, 2025 0.1720 0.1720 0.1615 0.1685 66,311 +0.00(+2.12%)
Apr 24, 2025 0.1750 0.1750 0.1623 0.1650 11,121 +0.00(+2.17%)
Apr 23, 2025 0.1750 0.1750 0.1615 0.1615 22,430 -0.01(-5.06%)
Apr 22, 2025 0.1750 0.1750 0.1550 0.1701 47,023 +0.01(+4.55%)
Apr 21, 2025 0.1740 0.1750 0.1600 0.1627 74,684 -0.01(-5.24%)
Apr 17, 2025 0.1740 0.1740 0.1500 0.1717 32,673 +0.01(+6.85%)
Apr 16, 2025 0.1660 0.1740 0.1500 0.1607 39,497 -0.01(-5.47%)
Apr 15, 2025 0.1750 0.1750 0.1650 0.1700 13,208 +0.01(+3.28%)
Apr 14, 2025 0.1750 0.1750 0.1555 0.1646 58,441 -0.01(-3.18%)
Apr 11, 2025 0.1700 0.1780 0.1699 0.1700 60,862 +0.00(+0.06%)
Apr 10, 2025 0.1700 0.1700 0.1551 0.1699 94,746 +0.02(+13.19%)
Apr 09, 2025 0.1500 0.1600 0.1475 0.1501 34,231 +0.00(+1.76%)
Apr 08, 2025 0.1500 0.1809 0.1400 0.1475 92,470 -0.00(-1.73%)
Apr 07, 2025 0.1474 0.1644 0.1400 0.1501 84,956 -0.01(-6.19%)
Apr 04, 2025 0.1694 0.1694 0.1266 0.1600 213,935 -0.01(-4.31%)
Apr 03, 2025 0.1800 0.1801 0.1363 0.1672 268,886 -0.02(-8.43%)
Apr 02, 2025 0.1800 0.1858 0.1800 0.1826 94,600 +0.00(+1.39%)
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 following
Privacy Policy and Terms Of Service.