Polestar Automotive Holding UK Limited - Class A ADS (PSNY)
3.2400
-1.0200 (-23.94%)
NASDAQ · Last Trade: Nov 13th, 9:17 PM EST
Historical Prices For Polestar Automotive Holding UK Limited - Class A ADS (PSNY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/13/2026 | 4.30 | 4.38 | 2.93 | 3.24 | 1,149,550 | 3.24 |
| 11/12/2026 | 4.86 | 4.87 | 4.09 | 4.26 | 254,352 | 4.26 |
| 11/11/2026 | 4.62 | 4.95 | 4.55 | 4.88 | 192,298 | 4.88 |
| 11/10/2026 | 4.80 | 4.81 | 4.39 | 4.62 | 112,622 | 4.62 |
| 11/09/2026 | 4.33 | 4.96 | 4.21 | 4.72 | 203,524 | 4.72 |
| 11/06/2026 | 4.28 | 4.34 | 4.00 | 4.26 | 128,274 | 4.26 |
| 11/05/2026 | 4.70 | 4.70 | 3.56 | 4.07 | 342,766 | 4.07 |
| 11/04/2026 | 4.40 | 4.86 | 4.40 | 4.71 | 347,218 | 4.71 |
| 11/03/2026 | 4.40 | 4.54 | 4.28 | 4.38 | 196,330 | 4.38 |
| 11/02/2026 | 4.15 | 4.54 | 4.15 | 4.36 | 280,554 | 4.36 |
| 10/30/2026 | 4.10 | 4.17 | 3.87 | 4.10 | 158,266 | 4.10 |
| 10/29/2026 | 4.02 | 4.14 | 3.95 | 4.04 | 241,888 | 4.04 |
| 10/28/2026 | 3.75 | 4.07 | 3.66 | 4.01 | 371,792 | 4.01 |
| 10/27/2026 | 3.54 | 3.69 | 3.54 | 3.65 | 178,153 | 3.65 |
| 10/26/2026 | 3.72 | 3.75 | 3.44 | 3.54 | 173,079 | 3.54 |
| 10/23/2026 | 3.61 | 3.73 | 3.42 | 3.67 | 159,819 | 3.67 |
| 10/22/2026 | 3.64 | 3.74 | 3.48 | 3.57 | 273,864 | 3.57 |
| 10/21/2026 | 3.75 | 3.91 | 3.64 | 3.67 | 310,155 | 3.67 |
| 10/20/2026 | 3.31 | 3.78 | 3.25 | 3.77 | 383,303 | 3.77 |
| 10/19/2026 | 3.92 | 3.95 | 3.22 | 3.38 | 740,859 | 3.38 |
| 10/16/2026 | 4.31 | 4.33 | 3.83 | 3.90 | 307,783 | 3.90 |
| 10/15/2026 | 4.21 | 4.42 | 4.00 | 4.29 | 299,223 | 4.29 |
| 10/14/2026 | 4.35 | 4.39 | 4.14 | 4.20 | 224,623 | 4.20 |
| 10/13/2026 | 4.64 | 4.64 | 4.21 | 4.44 | 483,460 | 4.44 |
| 10/12/2026 | 5.28 | 5.28 | 4.54 | 4.58 | 501,814 | 4.58 |
| 10/09/2026 | 5.31 | 5.53 | 4.96 | 5.26 | 337,878 | 5.26 |
| 10/08/2026 | 5.58 | 5.58 | 5.22 | 5.31 | 376,283 | 5.31 |
| 10/07/2026 | 5.89 | 5.94 | 5.45 | 5.58 | 324,988 | 5.58 |
| 10/06/2026 | 6.11 | 6.18 | 5.89 | 5.93 | 221,665 | 5.93 |
| 10/05/2026 | 6.23 | 6.26 | 5.97 | 6.10 | 300,248 | 6.10 |
| 10/02/2026 | 6.37 | 6.53 | 6.18 | 6.23 | 132,303 | 6.23 |
| 10/01/2026 | 6.54 | 6.55 | 6.13 | 6.36 | 233,514 | 6.36 |
| 9/30/2026 | 6.74 | 6.90 | 6.52 | 6.54 | 273,502 | 6.54 |
| 9/29/2026 | 6.64 | 6.65 | 6.41 | 6.65 | 220,399 | 6.65 |
| 9/28/2026 | 6.89 | 6.91 | 6.62 | 6.64 | 203,042 | 6.64 |
| 9/25/2026 | 6.97 | 7.09 | 6.87 | 6.93 | 197,478 | 6.93 |
| 9/24/2026 | 7.15 | 7.18 | 6.95 | 6.97 | 244,038 | 6.97 |
| 9/23/2026 | 7.41 | 7.42 | 7.12 | 7.18 | 215,949 | 7.18 |
| 9/22/2026 | 7.81 | 7.98 | 7.45 | 7.45 | 196,648 | 7.45 |
| 9/21/2026 | 7.92 | 8.15 | 7.71 | 7.81 | 158,851 | 7.81 |
| 9/18/2026 | 7.94 | 8.00 | 7.62 | 7.86 | 231,883 | 7.86 |
| 9/17/2026 | 7.39 | 8.01 | 7.39 | 7.94 | 267,623 | 7.94 |
| 9/16/2026 | 7.28 | 7.37 | 6.89 | 7.30 | 317,987 | 7.30 |
| 9/15/2026 | 7.45 | 7.60 | 7.25 | 7.32 | 363,630 | 7.32 |
| 9/14/2026 | 7.84 | 7.94 | 7.32 | 7.40 | 360,625 | 7.40 |
| 9/11/2026 | 7.73 | 8.05 | 7.72 | 7.84 | 197,568 | 7.84 |
| 9/10/2026 | 7.98 | 7.98 | 7.42 | 7.72 | 329,303 | 7.72 |
| 9/09/2026 | 9.19 | 9.19 | 7.80 | 7.96 | 597,031 | 7.96 |
| 9/08/2026 | 9.21 | 10.00 | 8.83 | 8.93 | 505,419 | 8.93 |
| 9/04/2026 | 8.42 | 9.27 | 8.20 | 9.21 | 567,527 | 9.21 |
| 9/03/2026 | 10.98 | 11.04 | 8.03 | 8.69 | 1,261,726 | 8.69 |
| 9/02/2026 | 12.01 | 12.38 | 11.86 | 11.99 | 121,595 | 11.99 |
| 9/01/2026 | 12.46 | 12.46 | 12.01 | 12.12 | 131,929 | 12.12 |
| 8/31/2026 | 12.58 | 12.64 | 12.10 | 12.59 | 518,913 | 12.59 |
| 8/28/2026 | 12.50 | 12.80 | 12.23 | 12.72 | 101,743 | 12.72 |
| 8/27/2026 | 12.41 | 12.58 | 12.23 | 12.52 | 98,656 | 12.52 |
| 8/26/2026 | 12.50 | 12.50 | 12.09 | 12.40 | 115,991 | 12.40 |
| 8/25/2026 | 12.86 | 12.97 | 12.30 | 12.54 | 156,954 | 12.54 |
| 8/24/2026 | 13.32 | 13.85 | 12.57 | 12.88 | 231,130 | 12.88 |
| 8/21/2026 | 13.30 | 13.54 | 13.09 | 13.33 | 87,328 | 13.33 |
| 8/20/2026 | 13.60 | 13.76 | 13.02 | 13.19 | 130,240 | 13.19 |
| 8/19/2026 | 14.55 | 14.79 | 13.50 | 13.65 | 178,668 | 13.65 |
| 8/18/2026 | 13.78 | 14.62 | 13.72 | 14.59 | 204,967 | 14.59 |
| 8/17/2026 | 14.20 | 14.23 | 13.76 | 13.93 | 74,409 | 13.93 |
| 8/14/2026 | 13.75 | 14.35 | 13.55 | 14.25 | 194,143 | 14.25 |