Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
3.850
-0.050 (-1.28%)
At close: Oct 16, 2026, 4:00 PM EDT
3.700
-0.150 (-3.90%)
After-hours: Oct 16, 2026, 6:38 PM EDT
PSNYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.70 | 3.85 | 3.67 | 3.85 | 3.85 | -1.28% | 4,961 |
| Oct 15, 2026 | 3.76 | 3.90 | 3.61 | 3.90 | 3.90 | -1.52% | 8,842 |
| Oct 14, 2026 | 3.68 | 3.96 | 3.53 | 3.96 | 3.96 | 1.28% | 11,444 |
| Oct 13, 2026 | 3.77 | 3.91 | 3.60 | 3.91 | 3.91 | -4.63% | 13,528 |
| Oct 12, 2026 | 3.96 | 4.11 | 3.95 | 4.10 | 4.10 | -0.24% | 7,462 |
| Oct 9, 2026 | 4.42 | 4.42 | 4.11 | 4.11 | 4.11 | -1.67% | 4,793 |
| Oct 8, 2026 | 4.10 | 4.19 | 4.08 | 4.18 | 4.18 | 2.20% | 4,348 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -1.68% | 4,219 |
| Oct 6, 2026 | 4.16 | 4.24 | 4.11 | 4.16 | 4.16 | -0.72% | 8,445 |
| Oct 5, 2026 | 4.05 | 4.49 | 4.05 | 4.19 | 4.19 | - | 21,902 |
| Oct 2, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | -1.53% | 9,171 |
| Oct 1, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | -2.18% | 4,868 |
| Sep 30, 2026 | 4.02 | 4.35 | 4.02 | 4.35 | 4.35 | 7.41% | 27,492 |
| Sep 29, 2026 | 4.02 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 5,899 |
| Sep 28, 2026 | 4.25 | 4.29 | 4.00 | 4.02 | 4.02 | -4.29% | 18,979 |
| Sep 25, 2026 | 4.27 | 4.45 | 4.20 | 4.20 | 4.20 | - | 13,324 |
| Sep 24, 2026 | 4.27 | 4.54 | 4.20 | 4.20 | 4.20 | -2.55% | 35,640 |
| Sep 23, 2026 | 4.32 | 4.62 | 4.30 | 4.31 | 4.31 | 0.23% | 139,609 |
| Sep 22, 2026 | 4.29 | 4.65 | 4.26 | 4.30 | 4.30 | 1.18% | 107,471 |
| Sep 21, 2026 | 4.36 | 4.43 | 4.25 | 4.25 | 4.25 | -7.21% | 15,573 |
| Sep 18, 2026 | 4.27 | 4.65 | 4.25 | 4.58 | 4.58 | 6.26% | 36,951 |
| Sep 17, 2026 | 4.09 | 4.31 | 4.08 | 4.31 | 4.31 | -2.71% | 28,849 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.33 | 4.43 | 4.43 | -5.34% | 74,076 |
| Sep 15, 2026 | 5.30 | 5.30 | 4.30 | 4.68 | 4.68 | 17.59% | 2,445,131 |
| Sep 14, 2026 | 3.94 | 4.09 | 3.94 | 3.98 | 3.98 | -1.49% | 5,140 |
| Sep 11, 2026 | 4.12 | 4.17 | 4.04 | 4.04 | 4.04 | -2.42% | 15,761 |
| Sep 10, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.59% | 19,737 |
| Sep 9, 2026 | 4.31 | 4.43 | 4.25 | 4.25 | 4.25 | -9.77% | 30,114 |
| Sep 8, 2026 | 4.83 | 4.83 | 4.67 | 4.71 | 4.71 | -5.80% | 25,349 |
| 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 |