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)

0.1612 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2025 0.1834 0.1890 0.1800 0.1801 19,092 +0.00(+0.06%)
Mar 31, 2025 0.1800 0.1842 0.1800 0.1800 31,369 -0.00(-0.66%)
Mar 28, 2025 0.1920 0.1938 0.1800 0.1812 64,678 -0.01(-6.60%)
Mar 27, 2025 0.1834 0.1940 0.1834 0.1940 32,700 +0.00(+1.84%)
Mar 26, 2025 0.1935 0.1969 0.1880 0.1905 20,448 -0.00(-1.50%)
Mar 25, 2025 0.1970 0.1970 0.1882 0.1934 34,565 -0.00(-1.33%)
Mar 24, 2025 0.2000 0.2000 0.1856 0.1960 94,014 -0.00(-1.01%)
Mar 21, 2025 0.1930 0.1999 0.1799 0.1980 211,363 +0.01(+2.91%)
Mar 20, 2025 0.1930 0.1930 0.1825 0.1924 58,185 +0.00(+0.21%)
Mar 19, 2025 0.1930 0.1930 0.1852 0.1920 26,513 +0.00(+0.58%)
Mar 18, 2025 0.1865 0.1929 0.1851 0.1909 59,376 -0.00(-1.04%)
Mar 17, 2025 0.1751 0.1950 0.1751 0.1929 55,999 +0.00(+1.53%)
Mar 14, 2025 0.2000 0.2000 0.1867 0.1900 32,979 +0.00(+0.11%)
Mar 13, 2025 0.1999 0.2000 0.1800 0.1898 163,126 -0.01(-5.05%)
Mar 12, 2025 0.1900 0.2000 0.1899 0.1999 33,377 +0.01(+5.27%)
Mar 11, 2025 0.1898 0.1903 0.1868 0.1899 116,956 +0.00(+0.05%)
Mar 10, 2025 0.2000 0.2075 0.1800 0.1898 161,375 -0.02(-7.41%)
Mar 07, 2025 0.2000 0.2150 0.1998 0.2050 370,573 +0.02(+8.07%)
Mar 06, 2025 0.2000 0.2000 0.1867 0.1897 23,744 -0.01(-2.72%)
Mar 05, 2025 0.2000 0.2000 0.1850 0.1950 20,068 -0.00(-1.71%)
Mar 04, 2025 0.1830 0.1989 0.1817 0.1984 114,732 +0.01(+3.87%)
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.