Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
3.000
-0.180 (-5.66%)
At close: Feb 27, 2026, 4:00 PM EST
3.050
+0.050 (1.67%)
After-hours: Feb 27, 2026, 6:44 PM EST
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.19 | 4.44 | 3.00 | 3.00 | 3.00 | -5.66% | 24,499 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.05 | 3.18 | 3.18 | -2.75% | 1,326 |
| Feb 25, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | -0.61% | 3,748 |
| Feb 24, 2026 | 2.72 | 3.30 | 2.72 | 3.29 | 3.29 | 19.64% | 4,881 |
| Feb 23, 2026 | 2.75 | 2.87 | 2.68 | 2.75 | 2.75 | - | 8,075 |
| Feb 20, 2026 | 2.70 | 2.75 | 2.68 | 2.75 | 2.75 | 5.36% | 2,425 |
| Feb 19, 2026 | 2.53 | 2.75 | 2.52 | 2.61 | 2.61 | -11.47% | 2,689 |
| Feb 18, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 5.29% | 2,322 |
| Feb 17, 2026 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | -6.67% | 4,268 |
| Feb 13, 2026 | 2.97 | 3.00 | 2.77 | 3.00 | 3.00 | 3.45% | 2,636 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 1,181 |
| Feb 11, 2026 | 2.95 | 3.00 | 2.89 | 3.00 | 3.00 | 0.33% | 1,546 |
| Feb 10, 2026 | 3.05 | 3.10 | 2.90 | 2.99 | 2.99 | 4.91% | 3,269 |
| Feb 9, 2026 | 2.93 | 2.95 | 2.74 | 2.85 | 2.85 | -4.04% | 3,477 |
| Feb 6, 2026 | 2.98 | 3.08 | 2.77 | 2.97 | 2.97 | -0.67% | 7,719 |
| Feb 5, 2026 | 3.10 | 3.10 | 2.75 | 2.99 | 2.99 | 9.12% | 3,919 |
| Feb 4, 2026 | 2.79 | 3.10 | 2.71 | 2.74 | 2.74 | -0.36% | 6,504 |
| Feb 3, 2026 | 2.93 | 2.93 | 2.72 | 2.75 | 2.75 | -1.43% | 3,626 |
| Feb 2, 2026 | 3.17 | 3.18 | 2.62 | 2.79 | 2.79 | 7.31% | 8,945 |
| 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 |