Polestar Automotive Holding UK PLC PSNYW
2.73 USD -0.27 (-8.86%)
Regular-session close
2.99 +0.27 +9.72%
After hours · Nov 13, 4:00 PM ET
2.73 Day range 2.88
2.20 52-week range 7.40
- YTD
- -57.22%
- 1 year
- -60.51%
PSNYW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.85 | 3.00 | 2.64 | 2.73 | -0.26 | -8.70% | 2,600 |
| Nov 12, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | +0.07 | +2.40% | 2,600 |
| Nov 11, 2026 | 2.97 | 2.97 | 2.91 | 2.92 | +0.07 | +2.46% | 2,800 |
| Nov 10, 2026 | 2.90 | 2.93 | 2.81 | 2.85 | -0.20 | -6.56% | 3,000 |
| Nov 9, 2026 | 3.05 | 3.05 | 2.92 | 3.05 | +0.08 | +2.69% | 3,000 |
| Nov 6, 2026 | 2.61 | 3.16 | 2.61 | 2.97 | -0.12 | -3.88% | 5,400 |
| Nov 5, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | -0.28 | -8.31% | 2,800 |
| Nov 4, 2026 | 3.13 | 3.37 | 3.00 | 3.37 | +0.27 | +8.71% | 6,200 |
| Nov 3, 2026 | 3.10 | 3.17 | 3.04 | 3.10 | +0.04 | +1.31% | 1,800 |
| Nov 2, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | +0.01 | +0.33% | 4,100 |
| Oct 30, 2026 | 3.24 | 3.24 | 3.00 | 3.05 | -0.08 | -2.56% | 3,500 |
| Oct 29, 2026 | 3.02 | 3.13 | 2.89 | 3.13 | +0.13 | +4.33% | 13,500 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.91 | 3.00 | 0.00 | 0.00% | 1,700 |
| Oct 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | -0.14 | -4.46% | 2,200 |
| Oct 23, 2026 | 3.25 | 3.26 | 3.09 | 3.14 | -0.14 | -4.27% | 6,400 |
| Oct 22, 2026 | 3.43 | 3.43 | 3.28 | 3.28 | -0.21 | -6.02% | 15,900 |
| Oct 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | +0.02 | +0.58% | 1,800 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | -0.03 | -0.86% | 3,500 |
| Oct 19, 2026 | 3.72 | 3.72 | 3.49 | 3.50 | -0.35 | -9.09% | 7,600 |
| Oct 16, 2026 | 3.70 | 3.85 | 3.67 | 3.85 | -0.05 | -1.28% | 5,000 |
| Oct 15, 2026 | 3.76 | 3.90 | 3.61 | 3.90 | -0.06 | -1.52% | 8,800 |
| Oct 14, 2026 | 3.68 | 3.96 | 3.53 | 3.96 | +0.05 | +1.28% | 11,400 |
| Oct 13, 2026 | 3.77 | 3.91 | 3.60 | 3.91 | -0.19 | -4.63% | 13,400 |
| Oct 12, 2026 | 3.96 | 4.11 | 3.95 | 4.10 | -0.01 | -0.24% | 7,400 |
| Oct 9, 2026 | 4.42 | 4.42 | 4.11 | 4.11 | -0.07 | -1.67% | 4,700 |
| Oct 8, 2026 | 4.10 | 4.19 | 4.08 | 4.18 | +0.09 | +2.20% | 4,400 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | -0.07 | -1.68% | 4,000 |
| Oct 6, 2026 | 4.16 | 4.24 | 4.11 | 4.16 | -0.03 | -0.72% | 8,300 |
| Oct 5, 2026 | 4.05 | 4.49 | 4.05 | 4.19 | 0.00 | 0.00% | 21,900 |
| Oct 2, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | -0.07 | -1.64% | 9,600 |
| Oct 1, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | -0.09 | -2.07% | 4,800 |
| Sep 30, 2026 | 4.02 | 4.35 | 4.02 | 4.35 | +0.30 | +7.41% | 27,500 |
| Sep 29, 2026 | 4.02 | 4.10 | 4.00 | 4.05 | +0.03 | +0.75% | 5,800 |
| Sep 28, 2026 | 4.25 | 4.29 | 4.00 | 4.02 | -0.18 | -4.29% | 19,000 |
| Sep 25, 2026 | 4.27 | 4.45 | 4.20 | 4.20 | 0.00 | 0.00% | 13,300 |
| Sep 24, 2026 | 4.27 | 4.54 | 4.20 | 4.20 | -0.11 | -2.55% | 35,600 |
| Sep 23, 2026 | 4.32 | 4.62 | 4.30 | 4.31 | +0.01 | +0.23% | 139,600 |
| Sep 22, 2026 | 4.29 | 4.65 | 4.26 | 4.30 | +0.05 | +1.18% | 106,500 |
| Sep 21, 2026 | 4.36 | 4.43 | 4.25 | 4.25 | -0.33 | -7.21% | 15,600 |
| Sep 18, 2026 | 4.27 | 4.65 | 4.25 | 4.58 | +0.27 | +6.26% | 36,900 |
| Sep 17, 2026 | 4.09 | 4.31 | 4.08 | 4.31 | -0.12 | -2.71% | 28,800 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.33 | 4.43 | -0.25 | -5.34% | 73,600 |
| Sep 15, 2026 | 5.30 | 5.30 | 4.30 | 4.68 | +0.70 | +17.59% | 2,469,500 |
| Sep 14, 2026 | 3.94 | 4.09 | 3.94 | 3.98 | -0.06 | -1.49% | 5,300 |
| Sep 11, 2026 | 4.12 | 4.17 | 4.04 | 4.04 | -0.10 | -2.42% | 15,700 |
| Sep 10, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | -0.11 | -2.59% | 19,400 |
| Sep 9, 2026 | 4.31 | 4.43 | 4.25 | 4.25 | -0.46 | -9.77% | 30,100 |
| Sep 8, 2026 | 4.83 | 4.83 | 4.67 | 4.71 | -0.29 | -5.80% | 26,900 |
| Sep 4, 2026 | 4.91 | 5.09 | 4.91 | 5.00 | -0.32 | -6.02% | 25,400 |
| Sep 3, 2026 | 5.36 | 5.53 | 4.76 | 5.32 | -0.33 | -5.84% | 164,600 |
| Sep 2, 2026 | 6.23 | 6.23 | 5.51 | 5.65 | +0.55 | +10.78% | 1,220,200 |
| Sep 1, 2026 | 5.82 | 5.82 | 5.10 | 5.10 | -0.65 | -11.30% | 55,100 |
| Aug 31, 2026 | 5.45 | 7.27 | 5.45 | 5.75 | +0.43 | +8.08% | 402,500 |
| Aug 28, 2026 | 6.01 | 6.15 | 4.62 | 5.32 | -0.91 | -14.61% | 205,700 |
| Aug 27, 2026 | 6.14 | 6.43 | 5.69 | 6.23 | +0.85 | +15.80% | 1,135,300 |
| Aug 26, 2026 | 5.66 | 7.00 | 5.19 | 5.38 | +1.65 | +44.24% | 3,161,300 |
| Aug 25, 2026 | 4.61 | 5.41 | 3.66 | 3.73 | +1.01 | +37.13% | 5,659,000 |
| Aug 24, 2026 | 2.74 | 3.05 | 2.64 | 2.72 | -0.05 | -1.81% | 18,200 |
| Aug 21, 2026 | 2.74 | 2.90 | 2.73 | 2.77 | +0.05 | +1.84% | 13,900 |
| Aug 20, 2026 | 2.71 | 2.81 | 2.69 | 2.72 | -0.05 | -1.81% | 6,600 |
| Aug 19, 2026 | 2.70 | 2.78 | 2.69 | 2.77 | -0.11 | -3.82% | 17,400 |
| Aug 18, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | +0.13 | +4.73% | 8,200 |
| Aug 17, 2026 | 2.82 | 2.82 | 2.72 | 2.75 | -0.14 | -4.84% | 12,100 |
| Aug 14, 2026 | 2.76 | 2.89 | 2.70 | 2.89 | +0.11 | +3.96% | 33,400 |
65 days, newest first. Daily bars as drawn on the PSNYW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.