Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
5.00
-0.32 (-6.02%)
At close: Sep 4, 2026, 4:00 PM EDT
5.10
+0.10 (2.00%)
After-hours: Sep 4, 2026, 7:44 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.91 | 5.09 | 4.91 | 5.00 | 5.00 | -6.02% | 25,806 |
| Sep 3, 2026 | 5.36 | 5.53 | 4.76 | 5.32 | 5.32 | -5.84% | 165,311 |
| Sep 2, 2026 | 6.23 | 6.23 | 5.51 | 5.65 | 5.65 | 10.78% | 1,221,105 |
| Sep 1, 2026 | 5.82 | 5.82 | 5.10 | 5.10 | 5.10 | -11.30% | 56,993 |
| Aug 31, 2026 | 5.45 | 7.27 | 5.45 | 5.75 | 5.75 | 8.08% | 398,075 |
| Aug 28, 2026 | 6.01 | 6.15 | 4.62 | 5.32 | 5.32 | -14.61% | 203,828 |
| Aug 27, 2026 | 6.14 | 6.43 | 5.69 | 6.23 | 6.23 | 15.80% | 1,129,266 |
| Aug 26, 2026 | 5.66 | 7.00 | 5.19 | 5.38 | 5.38 | 44.24% | 3,118,212 |
| Aug 25, 2026 | 4.61 | 5.41 | 3.66 | 3.73 | 3.73 | 37.07% | 5,558,610 |
| Aug 24, 2026 | 2.74 | 3.05 | 2.64 | 2.72 | 2.72 | -1.76% | 18,162 |
| Aug 21, 2026 | 2.74 | 2.90 | 2.73 | 2.77 | 2.77 | 1.84% | 13,916 |
| Aug 20, 2026 | 2.71 | 2.81 | 2.69 | 2.72 | 2.72 | -1.81% | 6,703 |
| Aug 19, 2026 | 2.70 | 2.78 | 2.69 | 2.77 | 2.77 | -3.82% | 16,737 |
| Aug 18, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | 2.88 | 4.73% | 8,160 |
| Aug 17, 2026 | 2.82 | 2.82 | 2.72 | 2.75 | 2.75 | -4.84% | 12,100 |
| Aug 14, 2026 | 2.76 | 2.89 | 2.70 | 2.89 | 2.89 | 3.95% | 33,486 |
| Aug 13, 2026 | 2.65 | 2.88 | 2.65 | 2.78 | 2.78 | 3.74% | 9,400 |
| Aug 12, 2026 | 2.70 | 2.79 | 2.65 | 2.68 | 2.68 | -4.29% | 24,626 |
| Aug 11, 2026 | 2.63 | 2.85 | 2.52 | 2.80 | 2.80 | 8.95% | 60,585 |
| Aug 10, 2026 | 2.59 | 2.75 | 2.46 | 2.57 | 2.57 | -3.75% | 404,212 |
| Aug 7, 2026 | 2.49 | 2.70 | 2.49 | 2.67 | 2.67 | 5.12% | 8,209 |
| Aug 6, 2026 | 2.48 | 2.54 | 2.45 | 2.54 | 2.54 | 5.83% | 11,282 |
| Aug 5, 2026 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -2.83% | 5,050 |
| Aug 4, 2026 | 2.45 | 2.49 | 2.44 | 2.47 | 2.47 | 1.23% | 9,641 |
| Aug 3, 2026 | 2.30 | 2.62 | 2.29 | 2.44 | 2.44 | 7.02% | 26,028 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.25 | 2.28 | 2.28 | -8.06% | 8,474 |
| Jul 30, 2026 | 2.47 | 2.50 | 2.33 | 2.48 | 2.48 | 6.90% | 13,041 |
| Jul 29, 2026 | 2.34 | 2.41 | 2.27 | 2.32 | 2.32 | -2.11% | 10,945 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.33 | 2.37 | 2.37 | -8.49% | 17,582 |
| Jul 27, 2026 | 2.55 | 2.68 | 2.50 | 2.59 | 2.59 | -7.17% | 29,566 |
| Jul 24, 2026 | 2.60 | 2.90 | 2.50 | 2.79 | 2.79 | 8.56% | 25,845 |
| Jul 23, 2026 | 2.63 | 2.76 | 2.53 | 2.57 | 2.57 | -5.86% | 31,137 |
| Jul 22, 2026 | 2.85 | 2.85 | 2.65 | 2.73 | 2.73 | -4.55% | 71,570 |
| Jul 21, 2026 | 3.50 | 3.50 | 2.83 | 2.86 | 2.86 | -19.21% | 83,884 |
| Jul 20, 2026 | 4.10 | 4.10 | 2.63 | 3.54 | 3.54 | -32.57% | 355,512 |
| Jul 17, 2026 | 8.21 | 9.08 | 4.60 | 5.25 | 5.25 | 133.34% | 3,052,522 |
| Jul 15, 2026 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | 1.35% | 1,422 |
| Jul 14, 2026 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | -9.02% | 3,279 |
| Jul 13, 2026 | 2.27 | 2.48 | 2.27 | 2.44 | 2.44 | 7.96% | 8,539 |
| Jul 10, 2026 | 2.40 | 2.50 | 2.24 | 2.26 | 2.26 | 1.80% | 3,490 |
| Jul 9, 2026 | 2.20 | 2.32 | 2.20 | 2.22 | 2.22 | 0.91% | 2,469 |
| Jul 7, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -8.68% | 5,136 |
| Jul 1, 2026 | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | -4.02% | 1,525 |
| Jun 30, 2026 | 2.29 | 2.59 | 2.10 | 2.51 | 2.51 | 9.13% | 6,188 |
| Jun 29, 2026 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -3.97% | 1,875 |
| Jun 26, 2026 | 2.30 | 2.59 | 2.29 | 2.40 | 2.40 | 4.59% | 11,218 |
| Jun 25, 2026 | 2.51 | 2.51 | 2.29 | 2.29 | 2.29 | -0.43% | 3,618 |
| Jun 24, 2026 | 2.52 | 2.55 | 2.30 | 2.30 | 2.30 | -8.91% | 3,509 |
| Jun 23, 2026 | 2.67 | 2.67 | 2.25 | 2.53 | 2.53 | -5.78% | 16,216 |
| Jun 22, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -7.87% | 824 |