Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
3.060
+0.010 (0.33%)
Nov 10, 2026, 12:57 PM EST - Market open
PSNYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.90 | 3.06 | 2.81 | 3.06 | 3.06 | 0.33% | 2,475 |
| Nov 9, 2026 | 3.05 | 3.05 | 2.92 | 3.05 | 3.05 | 2.87% | 2,960 |
| Nov 6, 2026 | 2.61 | 3.16 | 2.61 | 2.97 | 2.97 | -4.04% | 5,418 |
| Nov 5, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -8.31% | 2,824 |
| Nov 4, 2026 | 3.13 | 3.37 | 3.00 | 3.37 | 3.37 | 8.71% | 6,759 |
| Nov 3, 2026 | 3.10 | 3.17 | 3.04 | 3.10 | 3.10 | 1.31% | 1,939 |
| Nov 2, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 0.33% | 4,198 |
| Oct 30, 2026 | 3.24 | 3.24 | 3.00 | 3.05 | 3.05 | -2.56% | 3,465 |
| Oct 29, 2026 | 3.02 | 3.13 | 2.89 | 3.13 | 3.13 | 4.51% | 13,541 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -0.17% | 1,721 |
| Oct 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.31% | 2,199 |
| Oct 23, 2026 | 3.25 | 3.26 | 3.09 | 3.14 | 3.14 | -4.42% | 10,691 |
| Oct 22, 2026 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -6.01% | 16,009 |
| Oct 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | 1,836 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -0.86% | 3,613 |
| Oct 19, 2026 | 3.72 | 3.72 | 3.49 | 3.50 | 3.50 | -9.09% | 7,632 |
| Oct 16, 2026 | 3.70 | 3.85 | 3.67 | 3.85 | 3.85 | -1.28% | 4,976 |
| 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 |