Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
3.000
-0.235 (-7.26%)
May 7, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -7.26% | 3,599 |
| May 6, 2026 | 3.25 | 3.25 | 3.08 | 3.24 | 3.24 | 4.69% | 3,379 |
| May 5, 2026 | 3.00 | 3.34 | 3.00 | 3.09 | 3.09 | 5.46% | 5,769 |
| May 4, 2026 | 3.15 | 3.15 | 2.93 | 2.93 | 2.93 | -8.44% | 10,983 |
| May 1, 2026 | 3.23 | 3.35 | 2.99 | 3.20 | 3.20 | 10.34% | 11,124 |
| Apr 30, 2026 | 3.99 | 3.99 | 2.90 | 2.90 | 2.90 | -17.14% | 13,366 |
| Apr 29, 2026 | 3.06 | 3.96 | 3.04 | 3.50 | 3.50 | 15.89% | 24,108 |
| Apr 28, 2026 | 3.34 | 3.34 | 3.02 | 3.02 | 3.02 | -12.97% | 3,335 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | - | 1,373 |
| Apr 24, 2026 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 4.36% | 1,529 |
| Apr 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.84% | 630 |
| Apr 22, 2026 | 3.09 | 3.49 | 3.08 | 3.27 | 3.27 | -1.95% | 2,029 |
| Apr 21, 2026 | 3.51 | 3.51 | 3.15 | 3.33 | 3.33 | 7.42% | 4,776 |
| Apr 20, 2026 | 3.50 | 3.57 | 3.10 | 3.10 | 3.10 | -10.66% | 11,629 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.39 | 3.47 | 3.47 | -3.61% | 17,743 |
| Apr 16, 2026 | 3.61 | 4.00 | 3.55 | 3.60 | 3.60 | -2.70% | 11,523 |
| Apr 15, 2026 | 3.68 | 3.73 | 3.60 | 3.70 | 3.70 | -3.90% | 2,440 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.70 | 3.85 | 3.85 | 1.32% | 1,717 |
| Apr 10, 2026 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | 1.33% | 3,207 |
| Apr 9, 2026 | 3.75 | 4.08 | 3.75 | 3.75 | 3.75 | 2.18% | 2,773 |
| Apr 8, 2026 | 4.09 | 4.09 | 3.67 | 3.67 | 3.67 | -14.15% | 7,303 |
| Apr 7, 2026 | 4.38 | 4.60 | 3.75 | 4.28 | 4.28 | 7.14% | 9,522 |
| Apr 6, 2026 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | 1.27% | 1,603 |
| Apr 2, 2026 | 4.77 | 4.77 | 3.91 | 3.94 | 3.94 | -21.98% | 6,366 |
| Apr 1, 2026 | 4.55 | 5.12 | 4.55 | 5.05 | 5.05 | - | 1,813 |
| Mar 31, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 0.50% | 3,411 |
| Mar 30, 2026 | 5.34 | 5.34 | 4.91 | 5.03 | 5.03 | 1.52% | 1,496 |
| Mar 27, 2026 | 5.20 | 5.20 | 4.75 | 4.95 | 4.95 | -5.17% | 1,745 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.21 | 5.22 | 5.22 | -1.51% | 2,494 |
| Mar 25, 2026 | 5.08 | 5.30 | 3.39 | 5.30 | 5.30 | -0.56% | 6,007 |
| Mar 24, 2026 | 5.07 | 5.33 | 5.06 | 5.33 | 5.33 | 0.19% | 8,421 |
| Mar 23, 2026 | 5.25 | 5.33 | 4.88 | 5.32 | 5.32 | 1.33% | 14,657 |
| Mar 20, 2026 | 4.23 | 5.25 | 4.23 | 5.25 | 5.25 | 14.63% | 38,191 |
| 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% | 6,214 |
| Mar 16, 2026 | 3.86 | 4.47 | 3.80 | 4.20 | 4.20 | 8.68% | 16,626 |
| 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% | 5,114 |
| Mar 11, 2026 | 3.68 | 4.22 | 3.55 | 3.84 | 3.84 | -8.79% | 8,561 |
| Mar 10, 2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | -3.15% | 2,049 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.07 | 4.35 | 4.35 | -5.50% | 4,581 |
| Mar 6, 2026 | 4.09 | 4.60 | 3.69 | 4.60 | 4.60 | 2.22% | 13,247 |
| Mar 5, 2026 | 3.10 | 4.60 | 3.10 | 4.50 | 4.50 | 18.73% | 22,970 |
| Mar 4, 2026 | 3.05 | 3.85 | 2.85 | 3.79 | 3.79 | 22.26% | 15,579 |
| Mar 3, 2026 | 3.05 | 3.85 | 3.04 | 3.10 | 3.10 | 1.97% | 10,235 |
| 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% | 24,847 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.05 | 3.18 | 3.18 | -2.75% | 1,328 |
| Feb 25, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | -0.61% | 3,748 |