Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
4.250
+0.080 (1.92%)
Dec 16, 2025, 4:00 PM EST - Market closed
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.32 | 4.32 | 4.16 | 4.24 | - | 1.68% | 5,095 |
| Dec 15, 2025 | 4.29 | 4.67 | 3.97 | 4.17 | 4.17 | -3.02% | 20,379 |
| Dec 12, 2025 | 3.86 | 4.34 | 3.86 | 4.30 | 4.30 | 13.16% | 25,751 |
| Dec 11, 2025 | 4.49 | 4.50 | 3.80 | 3.80 | 3.80 | -16.99% | 30,832 |
| Dec 10, 2025 | 5.32 | 5.51 | 4.27 | 4.58 | 4.58 | 3.11% | 160,139 |
| Dec 9, 2025 | 3.01 | 5.99 | 3.01 | 4.44 | 4.44 | -27.34% | 53,724 |
| Dec 8, 2025 | 6.27 | 6.36 | 6.00 | 6.11 | 6.11 | -8.04% | 22,512 |
| Dec 5, 2025 | 6.79 | 6.95 | 6.61 | 6.65 | 6.65 | -2.29% | 10,339 |
| Dec 4, 2025 | 6.71 | 6.90 | 6.71 | 6.80 | 6.80 | 1.75% | 9,557 |
| Dec 3, 2025 | 6.17 | 6.94 | 6.17 | 6.68 | 6.68 | 0.32% | 9,475 |
| Dec 2, 2025 | 6.84 | 6.94 | 6.66 | 6.66 | 6.66 | -1.68% | 7,599 |
| Dec 1, 2025 | 6.86 | 7.00 | 6.69 | 6.78 | 6.78 | -1.35% | 10,511 |
| Nov 28, 2025 | 6.90 | 7.08 | 6.61 | 6.87 | 6.87 | -1.34% | 23,480 |
| Nov 26, 2025 | 6.67 | 7.33 | 6.67 | 6.96 | 6.96 | -2.68% | 35,730 |
| Nov 25, 2025 | 7.20 | 7.65 | 6.75 | 7.16 | 7.16 | 9.71% | 837,280 |
| Nov 24, 2025 | 6.39 | 7.02 | 6.27 | 6.52 | 6.52 | -1.18% | 13,926 |
| Nov 21, 2025 | 6.56 | 6.72 | 6.34 | 6.60 | 6.60 | -5.38% | 18,196 |
| Nov 20, 2025 | 6.75 | 7.19 | 6.15 | 6.98 | 6.98 | 16.25% | 241,969 |
| Nov 19, 2025 | 6.96 | 7.20 | 6.00 | 6.00 | 6.00 | -2.58% | 412,588 |
| Nov 18, 2025 | 6.90 | 6.90 | 5.94 | 6.16 | 6.16 | 1.73% | 10,540 |
| Nov 17, 2025 | 6.00 | 6.30 | 5.96 | 6.05 | 6.05 | -3.81% | 7,353 |
| Nov 14, 2025 | 6.33 | 6.84 | 5.94 | 6.29 | 6.29 | -8.38% | 15,602 |
| Nov 13, 2025 | 6.14 | 7.12 | 6.14 | 6.87 | 6.87 | -4.02% | 8,415 |
| Nov 12, 2025 | 7.31 | 7.31 | 6.18 | 7.16 | 7.16 | -2.01% | 18,431 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.31 | 7.31 | 7.31 | 2.40% | 6,454 |
| Nov 10, 2025 | 7.20 | 7.49 | 7.01 | 7.13 | 7.13 | -0.88% | 4,234 |
| Nov 7, 2025 | 8.55 | 8.55 | 6.89 | 7.20 | 7.20 | -1.07% | 4,894 |
| Nov 6, 2025 | 7.13 | 7.50 | 6.88 | 7.28 | 7.28 | 3.15% | 4,937 |
| Nov 5, 2025 | 6.92 | 7.50 | 6.63 | 7.05 | 7.05 | 2.75% | 9,949 |
| Nov 4, 2025 | 7.12 | 7.20 | 6.74 | 6.86 | 6.86 | -3.46% | 8,095 |
| Nov 3, 2025 | 7.78 | 7.80 | 6.73 | 7.11 | 7.11 | -9.37% | 14,706 |
| Oct 31, 2025 | 9.00 | 9.00 | 7.80 | 7.85 | 7.85 | -5.63% | 10,899 |
| Oct 30, 2025 | 8.10 | 8.31 | 7.50 | 8.31 | 8.31 | 4.72% | 41,491 |
| Oct 29, 2025 | 8.40 | 8.40 | 7.84 | 7.94 | 7.94 | -3.68% | 11,732 |
| Oct 28, 2025 | 8.40 | 8.89 | 8.19 | 8.24 | 8.24 | -1.89% | 17,846 |
| Oct 27, 2025 | 8.40 | 8.54 | 8.39 | 8.40 | 8.40 | 0.21% | 13,012 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.17 | 8.38 | 8.38 | 0.04% | 19,245 |
| Oct 23, 2025 | 8.40 | 8.62 | 7.95 | 8.38 | 8.38 | -6.90% | 63,119 |
| Oct 22, 2025 | 8.75 | 9.83 | 7.95 | 9.00 | 9.00 | 15.16% | 191,295 |
| Oct 21, 2025 | 10.19 | 10.50 | 6.77 | 7.82 | 7.82 | 6.76% | 104,401 |
| Oct 20, 2025 | 7.64 | 8.09 | 7.26 | 7.32 | 7.32 | -16.58% | 32,585 |
| Oct 17, 2025 | 7.76 | 8.78 | 7.29 | 8.78 | 8.78 | -7.08% | 40,875 |
| Oct 16, 2025 | 10.20 | 14.49 | 9.05 | 9.44 | 9.44 | 54.39% | 1,459,548 |
| Oct 15, 2025 | 5.85 | 6.45 | 5.85 | 6.12 | 6.12 | 4.56% | 13,416 |
| Oct 14, 2025 | 6.01 | 6.36 | 5.85 | 5.85 | 5.85 | -3.85% | 8,512 |
| Oct 13, 2025 | 6.53 | 6.56 | 5.86 | 6.08 | 6.08 | -3.43% | 10,957 |
| Oct 10, 2025 | 6.60 | 6.64 | 6.22 | 6.30 | 6.30 | 1.25% | 13,213 |
| Oct 9, 2025 | 7.21 | 7.77 | 5.10 | 6.22 | 6.22 | -21.77% | 39,103 |
| Oct 8, 2025 | 7.78 | 7.95 | 7.11 | 7.95 | 7.95 | 2.83% | 9,380 |
| Oct 7, 2025 | 7.52 | 7.86 | 7.52 | 7.73 | 7.73 | 0.35% | 3,772 |