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

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

0.3173 -0.0027 (-0.84%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 11, 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 (%)
Sep 10, 2025 0.2779 0.3220 0.2779 0.3216 875,039 +0.03(+11.40%)
Sep 09, 2025 0.3053 0.3075 0.2886 0.2887 945,572 -0.04(-12.52%)
Sep 08, 2025 0.3300 0.3592 0.3260 0.3300 1,521,956 -0.01(-4.10%)
Sep 05, 2025 0.3500 0.3627 0.3300 0.3441 1,925,418 -0.03(-8.53%)
Sep 04, 2025 0.4370 0.4370 0.3552 0.3762 13,105,533 +0.04(+12.87%)
Sep 03, 2025 0.5198 0.5975 0.3333 0.3333 46,685,168 +0.02(+4.98%)
Sep 02, 2025 0.2890 0.3175 0.2723 0.3175 8,086,829 +0.01(+3.25%)
Aug 29, 2025 0.2790 0.3184 0.2500 0.3075 1,761,185 +0.01(+4.24%)
Aug 28, 2025 0.3400 0.3564 0.2723 0.2950 4,410,628 -0.17(-37.23%)
Aug 27, 2025 0.2896 0.8000 0.2896 0.4700 128,507,000 +0.30(+176.63%)
Aug 26, 2025 0.1550 0.1700 0.1550 0.1699 16,365 +0.01(+6.79%)
Aug 25, 2025 0.1600 0.1667 0.1560 0.1591 43,860 -0.01(-4.62%)
Aug 22, 2025 0.1640 0.1690 0.1543 0.1668 120,549 +0.01(+3.73%)
Aug 21, 2025 0.1572 0.1732 0.1538 0.1608 65,522 +0.01(+4.76%)
Aug 20, 2025 0.1573 0.1632 0.1533 0.1535 59,885 +0.00(+0.26%)
Aug 19, 2025 0.1510 0.1750 0.1510 0.1531 140,354 -0.01(-7.77%)
Aug 18, 2025 0.1621 0.1668 0.1510 0.1660 39,474 +0.01(+3.81%)
Aug 15, 2025 0.1570 0.1660 0.1524 0.1599 61,797 +0.00(+2.96%)
Aug 14, 2025 0.1750 0.1750 0.1534 0.1553 31,611 +0.00(+1.24%)
Aug 13, 2025 0.1533 0.1567 0.1533 0.1534 34,008 +0.00(+0.07%)
Aug 12, 2025 0.1526 0.1679 0.1526 0.1533 53,945 -0.00(-1.98%)
Aug 11, 2025 0.1674 0.1674 0.1526 0.1564 16,431 -0.01(-6.90%)
Aug 08, 2025 0.1501 0.1750 0.1486 0.1680 260,550 +0.02(+10.38%)
Aug 07, 2025 0.1595 0.1610 0.1469 0.1522 204,483 -0.00(-1.49%)
Aug 06, 2025 0.1521 0.1620 0.1503 0.1545 28,325 +0.00(+1.58%)
Aug 05, 2025 0.1520 0.1600 0.1500 0.1521 50,280 +0.00(+2.91%)
Aug 04, 2025 0.1520 0.1520 0.1475 0.1478 110,404 -0.00(-2.76%)
Aug 01, 2025 0.1675 0.1675 0.1510 0.1520 66,886 +0.00(+0.66%)
Jul 31, 2025 0.1700 0.1675 0.1510 0.1510 50,311 -0.00(-1.31%)
Jul 30, 2025 0.1505 0.1540 0.1505 0.1530 32,829 -0.00(-0.65%)
Jul 29, 2025 0.1550 0.1573 0.1529 0.1540 36,078 -0.01(-4.58%)
Jul 28, 2025 0.1520 0.1675 0.1480 0.1614 56,555 -0.00(-1.82%)
Jul 25, 2025 0.1650 0.1650 0.1530 0.1644 29,982 +0.01(+6.75%)
Jul 24, 2025 0.1700 0.1700 0.1520 0.1540 67,343 -0.01(-3.69%)
Jul 23, 2025 0.1541 0.1617 0.1501 0.1599 110,733 +0.01(+6.89%)
Jul 22, 2025 0.1500 0.1618 0.1450 0.1496 86,109 +0.00(+3.17%)
Jul 21, 2025 0.1600 0.1780 0.1392 0.1450 411,951 -0.02(-9.43%)
Jul 18, 2025 0.1500 0.1601 0.1500 0.1601 56,199 +0.00(+0.76%)
Jul 17, 2025 0.1602 0.1602 0.1560 0.1589 99,072 -0.00(-0.81%)
Jul 16, 2025 0.1635 0.1667 0.1591 0.1602 14,851 -0.00(-2.02%)
Jul 15, 2025 0.1700 0.1703 0.1560 0.1635 55,292 -0.00(-1.39%)
Jul 14, 2025 0.1703 0.1703 0.1591 0.1658 28,210 -0.01(-3.04%)
Jul 11, 2025 0.1700 0.1750 0.1700 0.1710 68,551 +0.00(+0.59%)
Jul 10, 2025 0.1801 0.1840 0.1514 0.1700 317,397 +0.00(+0.00%)
Jul 09, 2025 0.1660 0.1700 0.1623 0.1700 236,433 +0.01(+4.74%)
Jul 08, 2025 0.1599 0.1623 0.1502 0.1623 117,486 +0.00(+1.50%)
Jul 07, 2025 0.1600 0.1601 0.1500 0.1599 166,265 +0.00(+3.16%)
Jul 03, 2025 0.1420 0.1550 0.1391 0.1550 307,425 +0.01(+9.08%)
Jul 02, 2025 0.1430 0.1439 0.1420 0.1421 52,740 -0.00(-0.42%)
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.