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)

6.230 -0.790 (-11.25%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 29, 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 (%)
Dec 26, 2025 7.150 7.150 6.660 7.020 14,673 -0.38(-5.14%)
Dec 24, 2025 6.250 7.500 6.010 7.400 27,672 +1.00(+15.62%)
Dec 23, 2025 5.260 6.500 5.070 6.400 30,156 +1.10(+20.75%)
Dec 22, 2025 5.180 5.480 5.180 5.300 4,986 -0.20(-3.64%)
Dec 19, 2025 4.620 5.740 4.620 5.500 18,626 +0.94(+20.61%)
Dec 18, 2025 4.600 5.100 4.508 4.560 13,293 -0.31(-6.37%)
Dec 17, 2025 4.330 4.870 4.200 4.870 17,903 +0.62(+14.59%)
Dec 16, 2025 4.320 4.400 4.160 4.250 19,176 +0.08(+1.92%)
Dec 15, 2025 4.290 4.670 3.970 4.170 20,502 -0.13(-3.02%)
Dec 12, 2025 3.860 4.340 3.860 4.300 26,515 +0.50(+13.16%)
Dec 11, 2025 4.490 4.500 3.800 3.800 33,649 -0.78(-16.99%)
Dec 10, 2025 5.320 5.505 4.270 4.578 161,574 +0.14(+3.11%)
Dec 09, 2025 3.010 5.990 3.010 4.440 53,702 +4.24(+2079.68%)
Dec 08, 2025 0.2090 0.2120 0.2000 0.2037 661,153 -0.02(-8.04%)
Dec 05, 2025 0.2262 0.2315 0.2202 0.2215 310,178 -0.01(-2.29%)
Dec 04, 2025 0.2235 0.2301 0.2235 0.2267 254,842 +0.00(+1.75%)
Dec 03, 2025 0.2056 0.2312 0.2056 0.2228 281,170 +0.00(+0.32%)
Dec 02, 2025 0.2280 0.2314 0.2220 0.2221 218,080 -0.00(-1.68%)
Dec 01, 2025 0.2286 0.2334 0.2231 0.2259 309,693 -0.00(-1.35%)
Nov 28, 2025 0.2300 0.2361 0.2202 0.2290 704,421 -0.00(-1.34%)
Nov 26, 2025 0.2223 0.2443 0.2223 0.2321 1,071,917 -0.01(-2.68%)
Nov 25, 2025 0.2400 0.2550 0.2250 0.2385 25,059,544 +0.02(+9.71%)
Nov 24, 2025 0.2130 0.2340 0.2091 0.2174 412,911 -0.00(-1.18%)
Nov 21, 2025 0.2188 0.2241 0.2112 0.2200 545,905 -0.01(-5.38%)
Nov 20, 2025 0.2249 0.2397 0.2050 0.2325 7,243,574 +0.03(+16.25%)
Nov 19, 2025 0.2320 0.2400 0.2000 0.2000 12,313,611 -0.01(-2.58%)
Nov 18, 2025 0.2300 0.2300 0.1980 0.2053 313,253 +0.00(+1.73%)
Nov 17, 2025 0.2001 0.2099 0.1988 0.2018 202,353 -0.01(-3.81%)
Nov 14, 2025 0.2111 0.2280 0.1979 0.2098 468,068 -0.02(-8.38%)
Nov 13, 2025 0.2045 0.2374 0.2045 0.2290 250,143 -0.01(-4.02%)
Nov 12, 2025 0.2435 0.2435 0.2060 0.2386 544,655 -0.00(-2.01%)
Nov 11, 2025 0.2550 0.2550 0.2435 0.2435 193,031 +0.01(+2.40%)
Nov 10, 2025 0.2400 0.2497 0.2336 0.2378 97,891 -0.00(-0.88%)
Nov 07, 2025 0.2850 0.2850 0.2298 0.2399 146,824 -0.00(-1.07%)
Nov 06, 2025 0.2376 0.2500 0.2292 0.2425 146,426 +0.01(+3.15%)
Nov 05, 2025 0.2305 0.2500 0.2209 0.2351 289,829 +0.01(+2.75%)
Nov 04, 2025 0.2374 0.2401 0.2248 0.2288 229,957 -0.01(-3.46%)
Nov 03, 2025 0.2593 0.2600 0.2242 0.2370 428,914 -0.02(-9.37%)
Oct 31, 2025 0.3000 0.3000 0.2601 0.2615 326,971 -0.02(-5.63%)
Oct 30, 2025 0.2700 0.2771 0.2500 0.2771 1,240,277 +0.01(+4.72%)
Oct 29, 2025 0.2800 0.2800 0.2613 0.2646 351,566 -0.01(-3.68%)
Oct 28, 2025 0.2800 0.2962 0.2730 0.2747 530,572 -0.01(-1.89%)
Oct 27, 2025 0.2800 0.2848 0.2798 0.2800 386,775 +0.00(+0.21%)
Oct 24, 2025 0.2800 0.2800 0.2722 0.2794 577,380 +0.00(+0.04%)
Oct 23, 2025 0.2800 0.2874 0.2650 0.2793 1,874,633 -0.02(-6.90%)
Oct 22, 2025 0.2915 0.3277 0.2650 0.3000 5,728,434 +0.04(+15.16%)
Oct 21, 2025 0.3396 0.3500 0.2258 0.2605 3,116,969 +0.02(+6.76%)
Oct 20, 2025 0.2547 0.2697 0.2419 0.2440 970,718 -0.05(-16.58%)
Oct 17, 2025 0.2588 0.2925 0.2430 0.2925 1,226,255 -0.02(-7.08%)
Oct 16, 2025 0.3400 0.4831 0.3015 0.3148 43,749,008 +0.11(+54.39%)
Oct 15, 2025 0.1950 0.2150 0.1950 0.2039 402,428 +0.01(+4.56%)
Oct 14, 2025 0.2004 0.2119 0.1950 0.1950 254,971 -0.01(-3.85%)
Oct 13, 2025 0.2175 0.2188 0.1952 0.2028 328,656 -0.01(-3.43%)
Oct 10, 2025 0.2200 0.2212 0.2074 0.2100 396,394 +0.00(+1.25%)
Oct 09, 2025 0.2400 0.2589 0.1700 0.2074 1,163,934 -0.06(-21.77%)
Oct 08, 2025 0.2592 0.2651 0.2370 0.2651 281,401 +0.01(+2.83%)
Oct 07, 2025 0.2500 0.2620 0.2507 0.2578 113,163 +0.00(+0.35%)
Oct 06, 2025 0.2600 0.2860 0.2454 0.2569 482,238 -0.01(-4.82%)
Oct 03, 2025 0.2700 0.2800 0.2632 0.2699 131,855 -0.00(-0.52%)
Oct 02, 2025 0.2860 0.2860 0.2600 0.2713 164,682 +0.00(+0.71%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.