Polestar Automotive Holding UK PLC PSNY
3.24 USD -1.02 (-23.94%)
Regular-session close
3.19 -0.05 -1.54%
After hours · Nov 13, 7:17 PM ET
2.94 Day range 4.39
3.24 52-week range 23.28
- YTD
- -84.84%
- 1 year
- -82.75%
PSNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.30 | 4.39 | 2.94 | 3.24 | -1.02 | -23.94% | 1,147,722 |
| Nov 12, 2026 | 4.86 | 4.87 | 4.09 | 4.26 | -0.62 | -12.70% | 254,400 |
| Nov 11, 2026 | 4.62 | 4.95 | 4.55 | 4.88 | +0.26 | +5.63% | 192,300 |
| Nov 10, 2026 | 4.80 | 4.81 | 4.39 | 4.62 | -0.10 | -2.12% | 112,600 |
| Nov 9, 2026 | 4.33 | 4.96 | 4.21 | 4.72 | +0.46 | +10.80% | 203,500 |
| Nov 6, 2026 | 4.28 | 4.34 | 4.00 | 4.26 | +0.19 | +4.67% | 128,000 |
| Nov 5, 2026 | 4.70 | 4.70 | 3.56 | 4.07 | -0.64 | -13.59% | 342,700 |
| Nov 4, 2026 | 4.40 | 4.86 | 4.40 | 4.71 | +0.33 | +7.53% | 347,200 |
| Nov 3, 2026 | 4.40 | 4.54 | 4.28 | 4.38 | +0.02 | +0.46% | 196,300 |
| Nov 2, 2026 | 4.15 | 4.53 | 4.15 | 4.36 | +0.26 | +6.34% | 280,600 |
| Oct 30, 2026 | 4.10 | 4.17 | 3.87 | 4.10 | +0.06 | +1.49% | 158,100 |
| Oct 29, 2026 | 4.02 | 4.14 | 3.95 | 4.04 | +0.03 | +0.75% | 241,900 |
| Oct 28, 2026 | 3.75 | 4.07 | 3.66 | 4.01 | +0.36 | +9.86% | 371,700 |
| Oct 27, 2026 | 3.54 | 3.69 | 3.54 | 3.65 | +0.11 | +3.11% | 177,800 |
| Oct 26, 2026 | 3.72 | 3.75 | 3.43 | 3.54 | -0.13 | -3.54% | 173,100 |
| Oct 23, 2026 | 3.57 | 3.73 | 3.42 | 3.67 | +0.10 | +2.80% | 159,500 |
| Oct 22, 2026 | 3.64 | 3.74 | 3.48 | 3.57 | -0.10 | -2.72% | 273,900 |
| Oct 21, 2026 | 3.75 | 3.91 | 3.64 | 3.67 | -0.10 | -2.65% | 310,100 |
| Oct 20, 2026 | 3.31 | 3.78 | 3.25 | 3.77 | +0.39 | +11.54% | 383,300 |
| Oct 19, 2026 | 3.92 | 3.95 | 3.22 | 3.38 | -0.52 | -13.33% | 740,800 |
| Oct 16, 2026 | 4.31 | 4.33 | 3.83 | 3.90 | -0.39 | -9.09% | 307,000 |
| Oct 15, 2026 | 4.21 | 4.41 | 4.00 | 4.29 | +0.09 | +2.14% | 297,200 |
| Oct 14, 2026 | 4.35 | 4.39 | 4.14 | 4.20 | -0.24 | -5.41% | 224,500 |
| Oct 13, 2026 | 4.64 | 4.64 | 4.21 | 4.44 | -0.14 | -3.06% | 483,400 |
| Oct 12, 2026 | 5.28 | 5.28 | 4.53 | 4.58 | -0.68 | -12.93% | 501,600 |
| Oct 9, 2026 | 5.31 | 5.53 | 4.95 | 5.26 | -0.05 | -0.94% | 337,800 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.22 | 5.31 | -0.27 | -4.84% | 376,000 |
| Oct 7, 2026 | 5.89 | 5.94 | 5.45 | 5.58 | -0.35 | -5.90% | 325,000 |
| Oct 6, 2026 | 6.11 | 6.18 | 5.89 | 5.93 | -0.17 | -2.79% | 221,700 |
| Oct 5, 2026 | 6.23 | 6.26 | 5.97 | 6.10 | -0.13 | -2.09% | 300,200 |
| Oct 2, 2026 | 6.37 | 6.53 | 6.18 | 6.23 | -0.13 | -2.04% | 131,000 |
| Oct 1, 2026 | 6.54 | 6.55 | 6.13 | 6.36 | -0.18 | -2.75% | 233,500 |
| Sep 30, 2026 | 6.74 | 6.90 | 6.52 | 6.54 | -0.11 | -1.65% | 273,400 |
| Sep 29, 2026 | 6.64 | 6.65 | 6.41 | 6.65 | +0.01 | +0.15% | 219,900 |
| Sep 28, 2026 | 6.92 | 6.92 | 6.62 | 6.64 | -0.29 | -4.18% | 203,000 |
| Sep 25, 2026 | 6.97 | 7.09 | 6.87 | 6.93 | -0.04 | -0.57% | 196,000 |
| Sep 24, 2026 | 7.15 | 7.18 | 6.95 | 6.97 | -0.21 | -2.92% | 244,000 |
| Sep 23, 2026 | 7.41 | 7.42 | 7.12 | 7.18 | -0.27 | -3.62% | 215,900 |
| Sep 22, 2026 | 7.81 | 7.98 | 7.45 | 7.45 | -0.36 | -4.61% | 196,600 |
| Sep 21, 2026 | 7.92 | 8.15 | 7.71 | 7.81 | -0.05 | -0.64% | 158,700 |
| Sep 18, 2026 | 7.94 | 8.00 | 7.62 | 7.86 | -0.08 | -1.01% | 231,800 |
| Sep 17, 2026 | 7.39 | 8.01 | 7.39 | 7.94 | +0.64 | +8.77% | 267,600 |
| Sep 16, 2026 | 7.28 | 7.37 | 6.89 | 7.30 | -0.02 | -0.27% | 317,900 |
| Sep 15, 2026 | 7.45 | 7.60 | 7.25 | 7.32 | -0.08 | -1.08% | 363,600 |
| Sep 14, 2026 | 7.84 | 7.94 | 7.32 | 7.40 | -0.44 | -5.61% | 360,500 |
| Sep 11, 2026 | 7.73 | 8.05 | 7.72 | 7.84 | +0.12 | +1.55% | 197,500 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.43 | 7.72 | -0.24 | -3.02% | 329,300 |
| Sep 9, 2026 | 9.19 | 9.19 | 7.80 | 7.96 | -0.97 | -10.86% | 596,800 |
| Sep 8, 2026 | 9.21 | 10.00 | 8.83 | 8.93 | -0.28 | -3.04% | 505,300 |
| Sep 4, 2026 | 8.42 | 9.27 | 8.20 | 9.21 | +0.52 | +5.98% | 565,500 |
| Sep 3, 2026 | 10.98 | 11.04 | 8.03 | 8.69 | -3.30 | -27.52% | 1,260,600 |
| Sep 2, 2026 | 12.01 | 12.38 | 11.86 | 11.99 | -0.13 | -1.07% | 121,500 |
| Sep 1, 2026 | 12.46 | 12.46 | 12.01 | 12.12 | -0.47 | -3.73% | 131,900 |
| Aug 31, 2026 | 12.58 | 12.64 | 12.10 | 12.59 | -0.13 | -1.02% | 518,800 |
| Aug 28, 2026 | 12.50 | 12.80 | 12.23 | 12.72 | +0.20 | +1.60% | 101,500 |
| Aug 27, 2026 | 12.41 | 12.58 | 12.23 | 12.52 | +0.12 | +0.97% | 98,700 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.09 | 12.40 | -0.14 | -1.12% | 115,900 |
| Aug 25, 2026 | 12.86 | 12.97 | 12.30 | 12.54 | -0.34 | -2.64% | 156,900 |
| Aug 24, 2026 | 13.32 | 13.85 | 12.57 | 12.88 | -0.45 | -3.38% | 231,100 |
| Aug 21, 2026 | 13.30 | 13.54 | 13.09 | 13.33 | +0.14 | +1.06% | 86,900 |
| Aug 20, 2026 | 13.60 | 13.76 | 13.02 | 13.19 | -0.46 | -3.37% | 130,200 |
| Aug 19, 2026 | 14.55 | 14.80 | 13.50 | 13.65 | -0.94 | -6.44% | 178,700 |
| Aug 18, 2026 | 13.78 | 14.62 | 13.73 | 14.59 | +0.66 | +4.74% | 204,800 |
| Aug 17, 2026 | 14.20 | 14.23 | 13.76 | 13.93 | -0.32 | -2.25% | 74,400 |
| Aug 14, 2026 | 13.75 | 14.35 | 13.55 | 14.25 | +0.46 | +3.34% | 194,000 |
65 days, newest first. Daily bars as drawn on the PSNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.