Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
4.395
-0.185 (-4.04%)
Mar 20, 2026, 2:27 PM EDT - Market open
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | - | -7.64% | 904 |
| Mar 19, 2026 | 4.25 | 4.58 | 4.17 | 4.58 | 4.58 | 2.23% | 8,644 |
| Mar 18, 2026 | 4.30 | 4.60 | 4.12 | 4.48 | 4.48 | 8.47% | 18,999 |
| Mar 17, 2026 | 3.92 | 4.40 | 3.84 | 4.13 | 4.13 | -1.55% | 6,209 |
| Mar 16, 2026 | 3.86 | 4.47 | 3.80 | 4.20 | 4.20 | 8.68% | 16,185 |
| Mar 13, 2026 | 4.09 | 4.17 | 3.79 | 3.86 | 3.86 | -5.62% | 9,226 |
| Mar 12, 2026 | 4.49 | 4.49 | 3.79 | 4.09 | 4.09 | 6.51% | 4,920 |
| Mar 11, 2026 | 3.68 | 4.22 | 3.55 | 3.84 | 3.84 | -8.79% | 8,506 |
| Mar 10, 2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | -3.15% | 1,860 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.07 | 4.35 | 4.35 | -5.50% | 4,538 |
| Mar 6, 2026 | 4.09 | 4.60 | 3.69 | 4.60 | 4.60 | 2.22% | 13,194 |
| Mar 5, 2026 | 3.10 | 4.60 | 3.10 | 4.50 | 4.50 | 18.73% | 22,354 |
| Mar 4, 2026 | 3.05 | 3.85 | 2.85 | 3.79 | 3.79 | 22.26% | 15,464 |
| Mar 3, 2026 | 3.05 | 3.85 | 3.04 | 3.10 | 3.10 | 1.97% | 10,233 |
| Mar 2, 2026 | 3.00 | 3.42 | 3.00 | 3.04 | 3.04 | 1.33% | 3,083 |
| 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 |