Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
3.150
+0.110 (3.62%)
May 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.03 | 3.13 | 2.98 | 3.04 | 3.04 | -7.60% | 3,085 |
| May 26, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 5.45% | 1,447 |
| May 22, 2026 | 2.95 | 3.33 | 2.95 | 3.12 | 3.12 | -0.48% | 12,664 |
| May 21, 2026 | 3.08 | 3.21 | 3.07 | 3.14 | 3.14 | 3.81% | 2,220 |
| May 20, 2026 | 3.13 | 3.39 | 3.01 | 3.02 | 3.02 | -3.82% | 6,544 |
| May 19, 2026 | 2.95 | 3.14 | 2.95 | 3.14 | 3.14 | -1.72% | 3,808 |
| May 18, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 1.59% | 3,072 |
| May 15, 2026 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | 1.45% | 1,319 |
| May 14, 2026 | 3.01 | 3.20 | 3.00 | 3.10 | 3.10 | 2.99% | 4,193 |
| May 13, 2026 | 3.48 | 3.51 | 3.00 | 3.01 | 3.01 | -3.22% | 6,809 |
| May 12, 2026 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | -3.12% | 5,194 |
| May 11, 2026 | 3.18 | 3.22 | 3.01 | 3.21 | 3.21 | 6.64% | 8,707 |
| May 8, 2026 | 3.05 | 3.40 | 3.01 | 3.01 | 3.01 | 0.33% | 5,155 |
| 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% | 3,402 |
| 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% | 11,614 |
| Apr 30, 2026 | 3.99 | 3.99 | 2.90 | 2.90 | 2.90 | -17.14% | 13,368 |
| Apr 29, 2026 | 3.06 | 3.96 | 3.04 | 3.50 | 3.50 | 15.89% | 24,194 |
| Apr 28, 2026 | 3.34 | 3.34 | 3.02 | 3.02 | 3.02 | -12.97% | 3,418 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | - | 1,374 |
| Apr 24, 2026 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 4.36% | 1,539 |
| Apr 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.84% | 686 |
| Apr 22, 2026 | 3.09 | 3.49 | 3.08 | 3.27 | 3.27 | -1.95% | 2,062 |
| Apr 21, 2026 | 3.51 | 3.51 | 3.15 | 3.33 | 3.33 | 7.42% | 4,839 |
| Apr 20, 2026 | 3.50 | 3.57 | 3.10 | 3.10 | 3.10 | -10.66% | 12,218 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.39 | 3.47 | 3.47 | -3.61% | 17,758 |
| 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% | 2,974 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.70 | 3.85 | 3.85 | 1.32% | 1,728 |
| 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% | 7,886 |
| 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% | 1,506 |
| Mar 27, 2026 | 5.20 | 5.20 | 4.75 | 4.95 | 4.95 | -5.17% | 1,903 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.21 | 5.22 | 5.22 | -1.51% | 2,495 |
| 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 |