Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
2.600
-0.200 (-7.14%)
At close: Jan 30, 2026, 4:00 PM EST
2.740
+0.140 (5.38%)
After-hours: Jan 30, 2026, 7:46 PM EST
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.00 | 3.17 | 2.60 | 2.60 | 2.60 | -7.14% | 6,691 |
| Jan 29, 2026 | 3.01 | 3.14 | 2.79 | 2.80 | 2.80 | -2.10% | 9,065 |
| Jan 28, 2026 | 2.98 | 3.20 | 2.86 | 2.86 | 2.86 | 0.18% | 4,619 |
| Jan 27, 2026 | 2.80 | 3.35 | 2.72 | 2.86 | 2.86 | 4.58% | 11,937 |
| Jan 26, 2026 | 3.63 | 3.63 | 2.71 | 2.73 | 2.73 | -13.06% | 14,481 |
| Jan 23, 2026 | 3.40 | 3.40 | 2.33 | 3.14 | 3.14 | -7.92% | 23,824 |
| Jan 22, 2026 | 3.65 | 3.65 | 3.40 | 3.41 | 3.41 | -3.94% | 7,893 |
| Jan 21, 2026 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | - | 12,197 |
| Jan 20, 2026 | 3.86 | 3.89 | 3.50 | 3.55 | 3.55 | -8.03% | 12,385 |
| Jan 16, 2026 | 4.00 | 4.11 | 3.83 | 3.86 | 3.86 | -3.50% | 9,712 |
| Jan 15, 2026 | 3.92 | 4.30 | 3.90 | 4.00 | 4.00 | 2.30% | 9,377 |
| Jan 14, 2026 | 4.10 | 4.23 | 3.80 | 3.91 | 3.91 | -3.69% | 14,520 |
| Jan 13, 2026 | 4.15 | 4.50 | 4.01 | 4.06 | 4.06 | -0.98% | 11,480 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.10 | 4.10 | 4.10 | -12.02% | 11,809 |
| Jan 9, 2026 | 4.70 | 4.95 | 4.10 | 4.66 | 4.66 | 3.56% | 10,873 |
| Jan 8, 2026 | 4.90 | 5.17 | 4.50 | 4.50 | 4.50 | -7.02% | 11,607 |
| Jan 7, 2026 | 5.24 | 5.78 | 4.82 | 4.84 | 4.84 | 0.41% | 11,380 |
| Jan 6, 2026 | 5.80 | 5.92 | 4.82 | 4.82 | 4.82 | -18.58% | 13,542 |
| Jan 5, 2026 | 5.83 | 6.13 | 5.56 | 5.92 | 5.92 | 0.34% | 13,433 |
| Jan 2, 2026 | 6.47 | 6.71 | 5.88 | 5.90 | 5.90 | -7.38% | 10,324 |
| Dec 31, 2025 | 6.87 | 7.07 | 6.37 | 6.37 | 6.37 | -7.95% | 8,902 |
| Dec 30, 2025 | 6.57 | 7.10 | 6.57 | 6.92 | 6.92 | -0.57% | 10,510 |
| Dec 29, 2025 | 6.96 | 6.96 | 6.23 | 6.96 | 6.96 | -0.85% | 7,529 |
| Dec 26, 2025 | 7.15 | 7.15 | 6.66 | 7.02 | 7.02 | -5.14% | 13,278 |
| Dec 24, 2025 | 6.25 | 7.50 | 6.01 | 7.40 | 7.40 | 15.63% | 27,612 |
| Dec 23, 2025 | 5.26 | 6.50 | 5.07 | 6.40 | 6.40 | 20.75% | 28,800 |
| Dec 22, 2025 | 5.18 | 5.48 | 5.18 | 5.30 | 5.30 | -3.64% | 4,765 |
| Dec 19, 2025 | 4.62 | 5.74 | 4.62 | 5.50 | 5.50 | 20.61% | 18,596 |
| Dec 18, 2025 | 4.60 | 5.10 | 4.51 | 4.56 | 4.56 | -6.37% | 13,119 |
| Dec 17, 2025 | 4.33 | 4.87 | 4.20 | 4.87 | 4.87 | 14.59% | 17,903 |
| Dec 16, 2025 | 4.32 | 4.40 | 4.16 | 4.25 | 4.25 | 1.92% | 19,136 |
| 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 |