Polestar Automotive Holding UK PLC (PSNYW)
NASDAQ: PSNYW · Real-Time Price · USD · Warrants
2.395
+0.105 (4.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PSNYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 2.97 | 2.97 | 2.85 | 2.91 | 2.91 | 5.02% | 1,747 |
| Jun 17, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | -2.12% | 1,465 |
| Jun 16, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.91% | 816 |
| Jun 15, 2026 | 2.79 | 3.00 | 2.75 | 2.75 | 2.75 | -3.51% | 5,623 |
| Jun 12, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.24% | 2,248 |
| Jun 11, 2026 | 2.87 | 3.10 | 2.76 | 2.82 | 2.82 | 2.36% | 9,573 |
| Jun 10, 2026 | 2.80 | 3.17 | 2.69 | 2.75 | 2.75 | -2.83% | 16,789 |
| Jun 9, 2026 | 2.71 | 3.05 | 2.71 | 2.83 | 2.83 | 0.35% | 11,103 |
| Jun 8, 2026 | 2.78 | 3.22 | 2.65 | 2.82 | 2.82 | 12.80% | 21,417 |
| Jun 5, 2026 | 2.80 | 2.90 | 2.50 | 2.50 | 2.50 | -16.66% | 12,658 |
| Jun 4, 2026 | 3.13 | 3.13 | 2.82 | 3.00 | 3.00 | - | 2,613 |
| Jun 3, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | -1.64% | 2,843 |
| Jun 2, 2026 | 3.24 | 3.26 | 2.90 | 3.05 | 3.05 | -6.73% | 4,553 |
| Jun 1, 2026 | 3.00 | 3.27 | 2.82 | 3.27 | 3.27 | 7.21% | 9,447 |
| May 29, 2026 | 3.07 | 3.48 | 3.05 | 3.05 | 3.05 | -3.17% | 17,914 |
| May 28, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 1,481 |
| 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 |
| 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 | -3.14% | 2,049 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.07 | 4.35 | 4.35 | -5.51% | 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 |
| Feb 24, 2026 | 2.72 | 3.30 | 2.72 | 3.29 | 3.29 | 19.64% | 5,813 |
| Feb 23, 2026 | 2.75 | 2.87 | 2.68 | 2.75 | 2.75 | - | 8,075 |
| Feb 20, 2026 | 2.70 | 2.75 | 2.68 | 2.75 | 2.75 | 5.36% | 2,430 |
| Feb 19, 2026 | 2.53 | 2.75 | 2.52 | 2.61 | 2.61 | -11.46% | 2,689 |
| Feb 18, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 5.29% | 2,324 |
| Feb 17, 2026 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | -6.67% | 4,269 |
| Feb 13, 2026 | 2.97 | 3.00 | 2.77 | 3.00 | 3.00 | 3.45% | 2,636 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.34% | 1,181 |
| Feb 11, 2026 | 2.95 | 3.00 | 2.89 | 3.00 | 3.00 | 0.33% | 1,546 |
| Feb 10, 2026 | 3.05 | 3.10 | 2.90 | 2.99 | 2.99 | 4.91% | 3,269 |
| Feb 9, 2026 | 2.93 | 2.95 | 2.74 | 2.85 | 2.85 | -4.04% | 3,537 |
| Feb 6, 2026 | 2.98 | 3.08 | 2.77 | 2.97 | 2.97 | -0.67% | 7,719 |
| Feb 5, 2026 | 3.10 | 3.10 | 2.75 | 2.99 | 2.99 | 9.12% | 5,503 |
| Feb 4, 2026 | 2.79 | 3.10 | 2.71 | 2.74 | 2.74 | -0.36% | 6,514 |
| Feb 3, 2026 | 2.93 | 2.93 | 2.72 | 2.75 | 2.75 | -1.43% | 3,838 |
| Feb 2, 2026 | 3.17 | 3.18 | 2.62 | 2.79 | 2.79 | 7.30% | 9,002 |