Dark

PSNYW
Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
stock NASDAQ Warrant

At Close

Mar 10, 2026 12:01:12 PM EDT

4.21USD0.000%(0.00)5,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 11, 2026 8:11:30 AM EDT

3.54USD-15.914%(-0.67)336

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	4.0000	4.21000	4.0000	4.21000	-3.140%	2,049	0.000%
2026-03-09	4.4033	4.40330	4.0700	4.34650	-5.511%	4,581	-3.140%
2026-03-06	4.0900	4.60000	3.6901	4.60000	+2.222%	13,248	-8.478%
2026-03-05	3.1000	4.60000	3.1000	4.50000	+18.734%	22,970	-6.444%
2026-03-04	3.0500	3.85000	2.8500	3.79000	+22.258%	15,579	+11.082%
2026-03-03	3.0500	3.85000	3.0400	3.10000	+1.974%	10,235	+35.806%
2026-03-02	3.0000	3.41470	3.0000	3.04000	+1.333%	3,083	+38.487%
2026-02-27	3.1900	4.44000	3.0000	3.00000	-5.660%	24,847	+40.333%
2026-02-26	3.2900	3.29000	3.0500	3.18000	-2.752%	1,328	+32.390%
2026-02-25	3.1700	3.27000	3.1700	3.27000	-0.608%	3,749	+28.746%
2026-02-24	2.7200	3.30000	2.7200	3.29000	+19.636%	5,814	+27.964%
2026-02-23	2.7500	2.87000	2.6800	2.75000	+0.004%	8,075	+53.091%
2026-02-20	2.7000	2.75000	2.6750	2.74990	+5.360%	2,430	+53.096%
2026-02-19	2.5300	2.75000	2.5200	2.61000	-11.465%	2,689	+61.303%
2026-02-18	2.9150	2.94798	2.9100	2.94798	+5.285%	2,324	+42.810%
2026-02-17	2.7800	2.81000	2.7500	2.80000	-6.667%	4,269	+50.357%
2026-02-13	2.9656	3.00000	2.7700	3.00000	+3.452%	2,636	+40.333%
2026-02-12	2.9000	2.90000	2.8999	2.89990	-3.337%	1,181	+45.177%
2026-02-11	2.9500	3.00000	2.8900	3.00000	+0.334%	1,546	+40.333%
2026-02-10	3.0500	3.10000	2.9000	2.99000	+4.912%	3,269	+40.803%
2026-02-09	2.9300	2.95000	2.7350	2.85000	-4.044%	3,537	+47.719%
2026-02-06	2.9800	3.08040	2.7701	2.97010	-0.666%	7,719	+41.746%
2026-02-05	3.1000	3.10000	2.7500	2.99000	+9.124%	5,503	+40.803%
2026-02-04	2.7900	3.10000	2.7100	2.74000	-0.364%	6,514	+53.650%
2026-02-03	2.9300	2.93000	2.7200	2.75000	-1.434%	3,838	+53.091%
2026-02-02	3.1700	3.18000	2.6200	2.79000	+7.304%	9,002	+50.896%
2026-01-30	3.0000	3.17000	2.6001	2.60010	-7.139%	6,746	+61.917%
2026-01-29	3.0050	3.14000	2.7900	2.80000	-2.098%	9,089	+50.357%
2026-01-28	2.9800	3.19990	2.8600	2.86000	+0.175%	4,620	+47.203%
2026-01-27	2.8001	3.35000	2.7200	2.85500	+4.579%	11,937	+47.461%
2026-01-26	3.6331	3.63310	2.7100	2.73000	-13.057%	14,631	+54.212%
2026-01-23	3.4000	3.40100	2.3300	3.14000	-7.918%	23,849	+34.076%
2026-01-22	3.6500	3.65000	3.4000	3.41000	-3.944%	7,907	+23.460%
2026-01-21	3.6500	3.65000	3.5500	3.55000	0.000%	12,197	+18.592%
2026-01-20	3.8600	3.89000	3.5000	3.55000	-8.031%	12,402	+18.592%
2026-01-16	4.0000	4.10500	3.8300	3.86000	-3.500%	9,794	+9.067%
2026-01-15	3.9200	4.30000	3.9000	4.00000	+2.302%	9,377	+5.250%
2026-01-14	4.1000	4.23000	3.8000	3.91000	-3.695%	15,453	+7.673%
2026-01-13	4.1500	4.50000	4.0100	4.06000	-0.976%	11,611	+3.695%
2026-01-12	4.8000	4.80000	4.1000	4.10000	-12.017%	12,010	+2.683%
2026-01-09	4.7000	4.94990	4.1000	4.66000	+3.556%	10,877	-9.657%
2026-01-08	4.9000	5.17000	4.5000	4.50000	-7.025%	11,607	-6.444%
2026-01-07	5.2400	5.78000	4.8200	4.84000	+0.415%	11,380	-13.017%
2026-01-06	5.8000	5.92000	4.8200	4.82000	-18.581%	13,552	-12.656%
2026-01-05	5.8300	6.13000	5.5600	5.92000	+0.339%	13,460	-28.885%
2026-01-02	6.4700	6.71000	5.8800	5.90000	-7.378%	10,666	-28.644%
2025-12-31	6.8700	7.07000	6.3700	6.37000	-7.948%	9,029	-33.909%
2025-12-30	6.5700	7.10000	6.5700	6.92000	-0.575%	10,764	-39.162%
2025-12-29	6.9600	6.96000	6.2301	6.96000	-0.855%	7,636	-39.511%
2025-12-26	7.1500	7.15000	6.6600	7.02000	-5.135%	14,673	-40.028%
2025-12-24	6.2500	7.50000	6.0100	7.40000	+15.625%	27,672	-43.108%
2025-12-23	5.2600	6.50000	5.0700	6.40000	+20.755%	30,396	-34.219%
2025-12-22	5.1800	5.48000	5.1800	5.30000	-3.636%	5,276	-20.566%
2025-12-19	4.6200	5.74000	4.6200	5.50000	+20.614%	18,626	-23.455%
2025-12-18	4.6000	5.10000	4.5080	4.56000	-6.366%	13,296	-7.675%
2025-12-17	4.3300	4.87000	4.2000	4.87000	+14.588%	17,903	-13.552%
2025-12-16	4.3200	4.40000	4.1600	4.25000	+1.918%	19,177	-0.941%
2025-12-15	4.2900	4.67000	3.9700	4.17000	-3.023%	20,514	+0.959%
2025-12-12	3.8600	4.34000	3.8600	4.30000	+13.158%	26,515	-2.093%
2025-12-11	4.4900	4.50000	3.8000	3.80000	-16.994%	33,772	+10.789%
2025-12-10	5.3200	5.50500	4.2700	4.57800	+3.108%	162,584	-8.038%
2025-12-09	3.0100	5.99000	3.0100	4.44000	-27.344%	53,724	-5.180%
2025-12-08	6.2700	6.36000	6.0000	6.11100	-8.036%	22,513	-31.108%
2025-12-05	6.7860	6.94470	6.6060	6.64500	-2.294%	10,339	-36.644%
2025-12-04	6.7050	6.90300	6.7050	6.80100	+1.750%	9,558	-38.097%
2025-12-03	6.1680	6.93600	6.1680	6.68400	+0.315%	9,475	-37.014%
2025-12-02	6.8400	6.94200	6.6600	6.66300	-1.682%	7,599	-36.815%
2025-12-01	6.8580	7.00200	6.6930	6.77700	-1.354%	10,511	-37.878%
2025-11-28	6.9000	7.08300	6.6060	6.87000	-1.336%	23,481	-38.719%
2025-11-26	6.6690	7.32900	6.6690	6.96300	-2.683%	35,731	-39.538%
2025-11-25	7.2000	7.65000	6.7500	7.15500	+9.706%	837,282	-41.160%
2025-11-24	6.3900	7.02000	6.2730	6.52200	-1.182%	13,927	-35.449%
2025-11-21	6.5640	6.72300	6.3360	6.60000	-5.376%	18,197	-36.212%
2025-11-20	6.7470	7.19100	6.1500	6.97500	+16.250%	241,970	-39.642%
2025-11-19	6.9600	7.20000	6.0000	6.00000	-2.582%	412,589	-29.833%
2025-11-18	6.9000	6.90000	5.9400	6.15900	+1.734%	10,541	-31.645%
2025-11-17	6.0030	6.29700	5.9640	6.05400	-3.813%	7,354	-30.459%
2025-11-14	6.3330	6.84000	5.9370	6.29400	-8.384%	15,602	-33.111%
2025-11-13	6.1350	7.12200	6.1350	6.87000	-4.023%	8,416	-38.719%
2025-11-12	7.3050	7.30500	6.1800	7.15800	-2.012%	18,431	-41.185%
2025-11-11	7.6500	7.65000	7.3050	7.30500	+2.397%	6,455	-42.368%
2025-11-10	7.2000	7.49100	7.0080	7.13400	-0.875%	4,234	-40.987%
2025-11-07	8.5500	8.55000	6.8940	7.19700	-1.072%	4,894	-41.503%
2025-11-06	7.1280	7.50000	6.8760	7.27500	+3.148%	4,938	-42.131%
2025-11-05	6.9150	7.50000	6.6270	7.05300	+2.753%	9,949	-40.309%
2025-11-04	7.1220	7.20300	6.7440	6.86400	-3.460%	8,095	-38.666%
2025-11-03	7.7790	7.80000	6.7260	7.11000	-9.369%	14,706	-40.788%
2025-10-31	9.0000	9.00000	7.8030	7.84500	-5.630%	10,899	-46.335%
2025-10-30	8.1000	8.31300	7.5000	8.31300	+4.724%	41,492	-49.356%
2025-10-29	8.4000	8.40000	7.8390	7.93800	-3.677%	11,733	-46.964%
2025-10-28	8.4000	8.88600	8.1900	8.24100	-1.893%	17,847	-48.914%
2025-10-27	8.4000	8.54400	8.3940	8.40000	+0.215%	13,012	-49.881%
2025-10-24	8.4000	8.40000	8.1660	8.38200	+0.036%	19,246	-49.773%
2025-10-23	8.4000	8.62200	7.9500	8.37900	-6.900%	63,119	-49.755%
2025-10-22	8.7450	9.83100	7.9500	9.00000	+15.163%	191,295	-53.222%
2025-10-21	10.1880	10.50000	6.7740	7.81500	+6.762%	104,402	-46.129%
2025-10-20	7.6410	8.09100	7.2570	7.32000	-16.581%	32,585	-42.486%
2025-10-17	7.7640	8.77500	7.2900	8.77500	-7.084%	40,875	-52.023%
2025-10-16	10.2000	14.49300	9.0450	9.44400	+54.389%	1,459,550	-55.421%
2025-10-15	5.8500	6.45000	5.8500	6.11700	+4.564%	13,417	-31.175%
2025-10-14	6.0120	6.35670	5.8500	5.85000	-3.846%	8,512	-28.034%
2025-10-13	6.5250	6.56400	5.8545	6.08400	-3.429%	10,957	-30.802%
2025-10-10	6.6000	6.63600	6.2220	6.30000	+1.254%	13,213	-33.175%
2025-10-09	7.2120	7.76700	5.1000	6.22200	-21.765%	39,103	-32.337%
2025-10-08	7.7760	7.95300	7.1100	7.95300	+2.832%	9,381	-47.064%
2025-10-07	7.5210	7.86000	7.5210	7.73400	+0.350%	3,772	-45.565%
2025-10-06	7.9500	8.58000	7.3620	7.70700	-4.817%	16,108	-45.374%
2025-10-03	8.1000	8.40000	7.8960	8.09700	-0.512%	4,395	-48.005%
2025-10-02	8.5800	8.58000	7.8000	8.13870	+0.702%	5,638	-48.272%
2025-10-01	7.9350	8.40000	7.9350	8.08200	+1.833%	3,841	-47.909%
2025-09-30	8.1000	8.39700	7.5750	7.93650	-2.917%	11,314	-46.954%
2025-09-29	9.5340	9.53400	8.0130	8.17500	-5.382%	5,707	-48.502%
2025-09-26	10.4340	10.43400	8.4840	8.64000	+4.842%	8,147	-51.273%
2025-09-25	8.3100	9.30000	8.0460	8.24100	-4.783%	8,577	-48.914%
2025-09-24	8.7030	9.40200	8.6430	8.65500	-2.237%	5,375	-51.358%
2025-09-23	8.6700	9.23400	8.5650	8.85300	-1.238%	4,679	-52.445%
2025-09-22	8.4600	9.24300	8.4600	8.96400	-0.433%	6,681	-53.034%
2025-09-19	9.0570	9.23700	8.6400	9.00300	-0.695%	9,031	-53.238%
2025-09-18	9.5400	9.54000	8.6100	9.06600	-1.947%	8,478	-53.563%
2025-09-17	9.6000	9.82800	9.2460	9.24600	-5.315%	9,452	-54.467%
2025-09-16	10.4340	10.43400	9.7170	9.76500	-1.034%	9,258	-56.887%
2025-09-15	8.9610	10.44610	8.9610	9.86700	+2.813%	15,818	-57.333%
2025-09-12	9.6330	10.20300	9.5940	9.59700	-3.061%	11,885	-56.132%
2025-09-11	9.3000	10.35900	9.3000	9.90000	+2.612%	16,283	-57.475%
2025-09-10	8.3370	9.65850	8.3370	9.64800	+11.396%	29,425	-56.364%
2025-09-09	9.1590	9.22500	8.6580	8.66100	-12.515%	31,550	-51.391%
2025-09-08	9.9000	10.77600	9.7800	9.90000	-4.098%	50,974	-57.475%
2025-09-05	10.5000	10.88100	9.9000	10.32300	-8.533%	64,181	-59.217%
2025-09-04	13.1100	13.11000	10.6560	11.28600	+12.871%	438,402	-62.697%
2025-09-03	15.5940	17.92500	9.9990	9.99900	+4.976%	1,559,250	-57.896%
2025-09-02	8.6700	9.52500	8.1690	9.52500	+3.252%	279,188	-55.801%
2025-08-29	8.3700	9.55200	7.5000	9.22500	+4.237%	58,706	-54.363%
2025-08-28	10.2000	10.69200	8.1690	8.85000	-37.234%	148,342	-52.429%
2025-08-27	8.6880	24.00000	8.6880	14.10000	+176.633%	4,291,316	-70.142%
2025-08-26	4.6500	5.10000	4.6500	5.09700	+6.788%	546	-17.402%
2025-08-25	4.8000	5.00100	4.6800	4.77300	-4.616%	1,462	-11.796%
2025-08-22	4.9200	5.07000	4.6290	5.00400	+3.764%	4,018	-15.867%
2025-08-21	4.7160	5.19600	4.6140	4.82250	+4.723%	2,184	-12.701%
2025-08-20	4.7196	4.89600	4.5990	4.60500	+0.261%	1,996	-8.578%
2025-08-19	4.5300	5.25000	4.5300	4.59300	-7.771%	4,678	-8.339%
2025-08-18	4.8630	5.00400	4.5300	4.98000	+3.815%	1,316	-15.462%
2025-08-15	4.7100	4.98000	4.5720	4.79700	+2.962%	2,060	-12.237%
2025-08-14	5.2500	5.25000	4.6020	4.65900	+1.239%	1,057	-9.637%
2025-08-13	4.5990	4.70100	4.5990	4.60200	+0.059%	1,134	-8.518%
2025-08-12	4.5780	5.03700	4.5780	4.59930	-1.976%	1,798	-8.464%
2025-08-11	5.0220	5.02200	4.5780	4.69200	-6.905%	557	-10.273%
2025-08-08	4.5030	5.25000	4.4580	5.04000	+10.381%	8,685	-16.468%
2025-08-07	4.7850	4.83000	4.4070	4.56600	-1.489%	6,816	-7.797%
2025-08-06	4.5630	4.86000	4.5090	4.63500	+1.578%	944	-9.169%
2025-08-05	4.5600	4.80000	4.5000	4.56300	+2.944%	1,676	-7.736%
2025-08-04	4.5600	4.56000	4.4250	4.43250	-2.796%	3,680	-5.020%
2025-08-01	5.0250	5.02500	4.5300	4.56000	+0.662%	2,230	-7.675%
2025-07-31	5.0250	5.02500	4.5300	4.53000	-1.307%	1,677	-7.064%
2025-07-30	4.5150	4.62000	4.5150	4.59000	-0.649%	1,094	-8.279%
2025-07-29	4.6500	4.71870	4.5870	4.62000	-4.585%	1,203	-8.874%
2025-07-28	4.5600	5.02500	4.4400	4.84200	-1.825%	1,885	-13.052%
2025-07-25	4.9500	4.95000	4.5900	4.93200	+6.753%	999	-14.639%
2025-07-24	5.1000	5.10000	4.5600	4.62000	-3.690%	2,245	-8.874%
2025-07-23	4.6230	4.85100	4.5030	4.79700	+6.885%	3,977	-12.237%
2025-07-22	4.5000	4.85400	4.3500	4.48800	+3.172%	2,872	-6.194%
2025-07-21	4.8000	5.34000	4.1760	4.35000	-9.432%	13,732	-3.218%
2025-07-18	4.5000	4.80300	4.5000	4.80300	+0.755%	1,873	-12.346%
2025-07-17	4.8060	4.80600	4.6800	4.76700	-0.811%	3,302	-11.684%
2025-07-16	4.9050	5.00100	4.7730	4.80600	-2.018%	496	-12.401%
2025-07-15	5.1090	5.10900	4.6800	4.90500	-1.387%	1,843	-14.169%
2025-07-14	5.1090	5.10900	4.7730	4.97400	-3.041%	940	-15.360%
2025-07-11	5.1000	5.25000	5.1000	5.13000	+0.588%	2,285	-17.934%
2025-07-10	5.4030	5.52000	4.5420	5.10000	+0.029%	10,580	-17.451%
2025-07-09	4.9800	5.09850	4.8690	5.09850	+4.737%	7,883	-17.427%
2025-07-08	4.7970	4.86790	4.5060	4.86790	+1.478%	3,916	-13.515%
2025-07-07	4.8000	4.80300	4.5000	4.79700	+3.161%	5,542	-12.237%
2025-07-03	4.2600	4.65000	4.1730	4.65000	+9.309%	10,248	-9.462%
2025-07-02	4.2900	4.31700	4.2540	4.25400	-0.631%	1,758	-1.034%
2025-07-01	4.4040	4.40400	4.2000	4.28100	-0.972%	1,051	-1.658%
2025-06-30	4.1700	4.32300	4.1400	4.32300	+2.929%	3,522	-2.614%
2025-06-27	4.4370	4.50000	4.1490	4.20000	-5.405%	2,922	+0.238%
2025-06-26	4.3530	4.50000	4.3530	4.44000	+2.069%	1,828	-5.180%
2025-06-25	4.3800	4.47000	4.3500	4.35000	0.000%	1,232	-3.218%
2025-06-24	4.3800	4.38000	4.3500	4.35000	0.000%	1,330	-3.218%
2025-06-23	4.4520	4.60500	4.3500	4.35000	-0.206%	1,786	-3.218%
2025-06-20	4.3500	4.43700	4.3500	4.35900	-1.824%	1,494	-3.418%
2025-06-18	4.4460	4.45500	4.4100	4.44000	-0.337%	600	-5.180%
2025-06-17	4.4700	4.54500	4.4550	4.45500	-0.202%	192	-5.499%
2025-06-16	4.3500	4.50900	4.3500	4.46400	+2.621%	1,206	-5.690%
2025-06-13	4.5000	4.50000	4.3230	4.35000	-3.974%	919	-3.218%
2025-06-12	4.5000	4.71000	4.5000	4.53000	+0.600%	2,100	-7.064%
2025-06-11	4.5000	4.77000	4.5000	4.50300	-0.596%	1,838	-6.507%
2025-06-10	4.5750	4.57500	4.5000	4.53000	-0.984%	6,686	-7.064%
2025-06-09	4.5030	4.84200	4.5000	4.57500	+2.007%	761	-7.978%
2025-06-06	4.8420	4.84200	4.4550	4.48500	-0.333%	3,417	-6.132%
2025-06-05	4.7550	4.75500	4.2570	4.50000	-5.363%	3,733	-6.444%
2025-06-04	4.8120	4.92000	4.6500	4.75500	+0.507%	1,169	-11.462%
2025-06-03	4.7100	4.98000	4.7100	4.73100	+1.025%	1,466	-11.012%
2025-06-02	4.7370	4.80000	4.6500	4.68300	-2.498%	1,410	-10.100%
2025-05-30	4.7430	5.04000	4.7400	4.80300	+0.063%	4,535	-12.346%
2025-05-29	4.8060	4.98000	4.7820	4.80000	-0.559%	2,440	-12.292%
2025-05-28	4.8000	5.04300	4.7400	4.82700	+0.500%	4,169	-12.782%
2025-05-27	4.8000	4.95000	4.8000	4.80300	-3.670%	2,028	-12.346%
2025-05-23	4.8000	4.98600	4.8000	4.98600	+0.181%	1,250	-15.564%
2025-05-22	4.8000	5.04000	4.8000	4.97700	+2.916%	1,258	-15.411%
2025-05-21	4.8300	5.06400	4.7400	4.83600	-4.048%	1,341	-12.945%
2025-05-20	4.7250	5.15100	4.7160	5.04000	+6.667%	5,697	-16.468%
2025-05-19	4.8000	4.95000	4.7190	4.72500	-4.022%	2,053	-10.899%
2025-05-16	5.0250	5.08200	4.7160	4.92300	+4.389%	3,158	-14.483%
2025-05-15	5.1000	5.16000	4.6530	4.71600	-4.146%	2,122	-10.729%
2025-05-14	4.6530	4.92000	4.6530	4.92000	+3.797%	983	-14.431%
2025-05-13	4.6500	5.10000	4.6500	4.74000	+1.739%	3,038	-11.181%
2025-05-12	5.1000	5.10300	4.6500	4.65900	-3.660%	3,692	-9.637%
2025-05-09	5.1000	5.10000	4.8000	4.83600	-5.121%	706	-12.945%
2025-05-08	4.8000	5.09700	4.7580	5.09700	+5.397%	604	-17.402%
2025-05-07	4.9260	4.98300	4.7970	4.83600	+2.025%	513	-12.945%
2025-05-06	4.6650	5.10000	4.6500	4.74000	+1.608%	1,855	-11.181%
2025-05-05	4.8000	4.80000	4.6500	4.66500	-2.873%	1,015	-9.753%
2025-05-02	5.1000	5.10000	4.6530	4.80300	+1.780%	2,169	-12.346%
2025-05-01	4.8000	5.40000	4.6500	4.71900	-0.222%	3,289	-10.786%
2025-04-30	5.2500	5.25000	4.6470	4.72950	-7.046%	2,566	-10.984%
2025-04-29	5.1600	5.16000	4.9710	5.08800	+2.354%	1,312	-17.256%
2025-04-28	4.8060	5.05500	4.8060	4.97100	-1.662%	644	-15.309%
2025-04-25	5.1600	5.16000	4.8450	5.05500	+2.121%	2,210	-16.716%
2025-04-24	5.2500	5.25000	4.8690	4.95000	+2.167%	405	-14.949%
2025-04-23	5.2500	5.25000	4.8450	4.84500	-5.056%	748	-13.106%
2025-04-22	5.2500	5.25000	4.6500	5.10300	+4.548%	1,567	-17.500%
2025-04-21	5.2200	5.25000	4.8000	4.88100	-5.242%	2,489	-13.747%
2025-04-17	5.2200	5.22000	4.5000	5.15100	+6.845%	1,089	-18.268%
2025-04-16	4.9800	5.22000	4.5000	4.82100	-5.471%	1,317	-12.674%
2025-04-15	5.2500	5.25000	4.9500	5.10000	+3.281%	444	-17.451%
2025-04-14	5.2500	5.25000	4.6650	4.93800	-3.176%	1,948	-14.743%
2025-04-11	5.1000	5.34000	5.0970	5.10000	+0.059%	2,029	-17.451%
2025-04-10	5.1000	5.10000	4.6530	5.09700	+13.191%	3,163	-17.402%
2025-04-09	4.4250	4.80000	4.4250	4.50300	+1.763%	1,141	-6.507%
2025-04-08	4.5000	5.42760	4.2000	4.42500	-1.732%	3,082	-4.859%
2025-04-07	4.4220	4.93200	4.2000	4.50300	-6.188%	2,832	-6.507%
2025-04-04	5.0820	5.08200	3.7980	4.80000	-4.306%	7,131	-12.292%
2025-04-03	5.4000	5.40300	4.0890	5.01600	-8.409%	8,963	-16.069%
2025-04-02	5.4000	5.57400	5.4000	5.47650	+1.360%	3,153	-23.126%
2025-04-01	5.5020	5.67000	5.4000	5.40300	+0.056%	638	-22.080%
2025-03-31	5.4000	5.52600	5.4000	5.40000	-0.662%	1,046	-22.037%
2025-03-28	5.7600	5.81400	5.4000	5.43600	-6.580%	2,156	-22.553%
2025-03-27	5.5020	5.82000	5.5020	5.81890	+1.818%	1,122	-27.650%
2025-03-26	5.8050	5.90700	5.6400	5.71500	-1.499%	682	-26.334%
2025-03-25	5.9100	5.91000	5.6460	5.80200	-1.327%	1,152	-27.439%
2025-03-24	6.0000	6.00000	5.5680	5.88000	-1.010%	3,135	-28.401%
2025-03-21	5.7900	5.99700	5.3970	5.94000	+2.911%	7,045	-29.125%
2025-03-20	5.7900	5.79000	5.4750	5.77200	+0.214%	1,940	-27.062%
2025-03-19	5.7900	5.79000	5.5560	5.75970	+0.571%	884	-26.906%
2025-03-18	5.5950	5.78700	5.5530	5.72700	-1.037%	1,979	-26.489%
2025-03-17	5.2530	5.85000	5.2530	5.78700	+1.526%	1,867	-27.251%
2025-03-14	6.0000	6.00000	5.6010	5.70000	+0.105%	1,099	-26.140%
2025-03-13	5.9970	6.00000	5.4000	5.69400	-5.053%	5,438	-26.063%
2025-03-12	5.7000	6.00000	5.6970	5.99700	+5.266%	1,114	-29.798%
2025-03-11	5.6940	5.70900	5.6040	5.69700	+0.053%	3,899	-26.101%
2025-03-10	6.0000	6.22500	5.4000	5.69400	-7.415%	5,379	-26.063%
2025-03-07	6.0000	6.45000	5.9940	6.15000	+8.065%	12,352	-31.545%
2025-03-06	6.0000	6.00000	5.6010	5.69100	-2.718%	791	-26.024%
2025-03-05	6.0000	6.00000	5.5500	5.85000	-1.714%	669	-28.034%
2025-03-04	5.4900	5.96700	5.4510	5.95200	+3.874%	3,824	-29.267%
2025-03-03	6.3000	6.45000	5.6940	5.73000	+0.685%	2,876	-26.527%
2025-02-28	5.9550	6.00000	5.4750	5.69100	+1.119%	1,358	-26.024%
2025-02-27	5.7000	5.96100	5.6280	5.62800	-5.634%	1,339	-25.195%
2025-02-26	5.8050	6.15000	5.6250	5.96400	+2.739%	2,253	-29.410%
2025-02-25	5.7000	6.00000	5.4180	5.80500	+1.842%	2,937	-27.476%
2025-02-24	5.7990	5.79900	5.4000	5.70000	-2.062%	3,101	-26.140%
2025-02-21	6.0000	6.25500	5.8200	5.82000	-3.048%	1,670	-27.663%
2025-02-20	6.1800	6.18000	6.0000	6.00300	0.000%	2,417	-29.868%
2025-02-19	5.8620	6.30000	5.8620	6.00300	-4.532%	1,159	-29.868%
2025-02-18	6.1500	6.60000	5.8500	6.28800	0.000%	2,498	-33.047%
2025-02-14	6.0600	7.50000	6.0000	6.28800	+4.800%	5,309	-33.047%
2025-02-13	5.7900	6.15000	5.7900	6.00000	+3.093%	1,448	-29.833%
2025-02-12	6.0000	6.00000	5.7780	5.82000	-3.048%	1,263	-27.663%
2025-02-11	6.3750	6.37500	5.8500	6.00300	+6.154%	510	-29.868%
2025-02-10	5.9940	6.45000	5.4960	5.65500	-4.702%	2,031	-25.553%
2025-02-07	6.3000	6.30000	5.4000	5.93400	-5.810%	3,653	-29.053%
2025-02-06	5.8650	6.60000	5.5470	6.30000	+7.362%	5,220	-33.175%
2025-02-05	5.7540	6.28200	5.7300	5.86800	-2.151%	2,118	-28.255%
2025-02-04	5.5200	6.23700	5.5200	5.99700	-3.848%	2,748	-29.798%
2025-02-03	6.4800	6.60000	5.9190	6.23700	-5.500%	3,722	-32.500%
2025-01-31	6.3000	6.75000	6.2820	6.60000	+0.457%	3,129	-36.212%
2025-01-30	6.4560	6.72600	6.3270	6.57000	+1.766%	2,273	-35.921%
2025-01-29	6.6000	6.74700	6.4560	6.45600	-3.411%	1,532	-34.789%
2025-01-28	6.8100	6.81000	6.3480	6.68400	-3.966%	2,514	-37.014%
2025-01-27	7.3080	7.30800	6.3720	6.96000	+3.081%	6,394	-39.511%
2025-01-24	7.6500	7.65000	6.6240	6.75200	+2.025%	3,596	-37.648%
2025-01-23	8.4000	8.40000	6.4050	6.61800	+3.665%	8,857	-36.386%
2025-01-22	6.5880	6.58800	6.3000	6.38400	-7.438%	3,764	-34.054%
2025-01-21	6.3270	6.89700	6.2250	6.89700	0.000%	5,423	-38.959%
2025-01-17	6.9000	6.90900	6.0300	6.89700	+2.178%	12,173	-38.959%
2025-01-16	6.6360	7.19100	6.0000	6.75000	-0.881%	45,209	-37.630%
2025-01-15	6.4320	7.07100	6.3000	6.81000	-0.220%	5,792	-38.179%
2025-01-14	6.3000	7.12500	6.3000	6.82500	+7.514%	5,062	-38.315%
2025-01-13	6.5340	6.95400	6.0300	6.34800	-3.599%	5,396	-33.680%
2025-01-10	5.9940	6.60000	5.6372	6.58500	+4.723%	6,526	-36.067%
2025-01-08	6.3300	6.60000	5.3010	6.28800	-9.166%	10,707	-33.047%
2025-01-07	6.6480	7.66500	6.6480	6.92250	-2.266%	13,602	-39.184%
2025-01-06	7.5300	7.73400	6.6000	7.08300	-18.586%	33,274	-40.562%
2025-01-03	10.9980	13.07700	6.9900	8.70000	+88.312%	534,390	-51.609%
2025-01-02	4.3920	4.83600	4.2180	4.62000	+11.594%	9,711	-8.874%
2024-12-31	4.3200	4.65000	3.6060	4.14000	-1.849%	11,276	+1.691%
2024-12-30	4.2000	4.35000	4.1340	4.21800	-1.056%	2,483	-0.190%
2024-12-27	4.2900	4.29000	3.9000	4.26300	-1.729%	2,731	-1.243%
2024-12-26	4.3500	4.35600	4.0530	4.33800	+0.837%	4,987	-2.951%
2024-12-24	4.2090	4.45200	4.1850	4.30200	-1.103%	2,731	-2.139%
2024-12-23	4.2660	4.44900	4.2060	4.35000	+3.424%	4,347	-3.218%
2024-12-20	4.2450	4.49700	4.2000	4.20600	-9.897%	3,233	+0.095%
2024-12-19	4.7700	4.83000	4.2000	4.66800	+3.733%	2,593	-9.811%
2024-12-18	4.4520	4.90200	4.2720	4.50000	+2.110%	2,982	-6.444%
2024-12-17	5.1600	5.16000	4.2000	4.40700	-9.097%	4,641	-4.470%
2024-12-16	5.1000	5.40000	4.2150	4.84800	-0.859%	5,198	-13.160%
2024-12-13	5.0850	5.36400	4.5016	4.89000	+3.165%	1,922	-13.906%
2024-12-12	4.6920	5.07600	4.6200	4.74000	+0.063%	1,112	-11.181%
2024-12-11	4.5150	4.91700	4.5000	4.73700	+4.293%	1,035	-11.125%
2024-12-10	5.4000	5.40000	4.5060	4.54200	-6.945%	5,227	-7.310%
2024-12-09	4.5000	5.16000	4.4250	4.88100	+9.932%	10,136	-13.747%
2024-12-06	4.6890	4.71900	4.4400	4.44000	+0.339%	3,597	-5.180%
2024-12-05	4.4100	4.50000	4.4100	4.42500	+0.340%	944	-4.859%
2024-12-04	4.5000	4.66200	4.3500	4.41000	-0.204%	3,068	-4.535%
2024-12-03	4.4940	4.50000	4.2900	4.41900	+3.007%	7,491	-4.730%
2024-12-02	4.5000	4.54200	4.2000	4.29000	-1.447%	5,801	-1.865%
2024-11-29	4.0800	4.35300	4.0440	4.35300	+3.643%	1,779	-3.285%
2024-11-27	4.4820	4.50000	4.0500	4.20000	-6.417%	3,330	+0.238%
2024-11-26	4.5000	4.50000	4.2060	4.48800	+1.769%	4,271	-6.194%
2024-11-25	4.5000	4.50000	4.0710	4.41000	+5.908%	3,820	-4.535%
2024-11-22	4.0800	4.50000	4.0800	4.16400	0.000%	3,792	+1.105%
2024-11-21	4.4850	4.48500	3.7410	4.16400	-3.945%	6,586	+1.105%
2024-11-20	4.4970	4.50000	4.1040	4.33500	+0.347%	4,641	-2.884%
2024-11-19	4.5000	4.50000	4.2600	4.32000	+2.128%	1,677	-2.546%
2024-11-18	4.5000	4.50000	4.2000	4.23000	-8.203%	6,338	-0.473%
2024-11-15	4.7880	5.03100	4.4700	4.60800	+2.264%	10,081	-8.637%
2024-11-14	6.4500	6.45000	4.2000	4.50600	-29.813%	43,101	-6.569%
2024-11-13	6.6120	7.16100	6.3030	6.42000	-2.727%	2,533	-34.424%
2024-11-12	6.5520	7.20000	6.3750	6.60000	0.000%	4,356	-36.212%
2024-11-11	6.1500	6.60000	6.1500	6.60000	+3.826%	1,926	-36.212%
2024-11-08	7.2000	7.35000	6.1500	6.35680	-9.292%	3,172	-33.772%
2024-11-07	6.9000	7.20000	6.6552	7.00800	+6.374%	2,169	-39.926%
2024-11-06	6.7470	6.93000	6.0060	6.58810	-2.355%	4,183	-36.097%
2024-11-05	6.6000	6.85800	6.3900	6.74700	+2.929%	1,364	-37.602%
2024-11-04	6.6000	6.86100	6.3900	6.55500	+2.582%	938	-35.774%
2024-11-01	6.3000	6.90000	6.3000	6.39000	-6.579%	2,029	-34.116%
2024-10-31	6.6420	6.90000	6.3090	6.84000	+5.166%	3,328	-38.450%
2024-10-30	6.4800	7.50000	6.4800	6.50400	0.000%	1,647	-35.271%
2024-10-29	6.5040	6.89100	6.5040	6.50400	0.000%	1,698	-35.271%
2024-10-28	6.8940	7.19700	6.5040	6.50400	-2.562%	2,649	-35.271%
2024-10-25	6.6690	6.93300	6.6690	6.67500	+0.090%	857	-36.929%
2024-10-24	6.9000	6.95400	6.6660	6.66900	-1.244%	1,470	-36.872%
2024-10-23	7.5000	8.08800	6.6000	6.75300	-4.254%	3,554	-37.657%
2024-10-22	7.2000	7.20000	6.6030	7.05300	+1.336%	1,519	-40.309%
2024-10-21	6.6000	7.50000	6.3600	6.96000	+3.433%	4,199	-39.511%
2024-10-18	6.8280	6.82800	6.1500	6.72900	+6.505%	1,562	-37.435%
2024-10-17	6.5460	7.44900	6.0000	6.31800	-3.483%	8,505	-33.365%
2024-10-16	6.6000	7.04170	6.5400	6.54600	-7.542%	5,301	-35.686%
2024-10-15	7.6500	7.79100	6.9090	7.08000	-7.229%	1,854	-40.537%
2024-10-14	7.5000	8.40000	6.6720	7.63170	+1.756%	3,817	-44.835%
2024-10-11	7.9560	8.16900	7.2390	7.50000	-8.958%	4,884	-43.867%
2024-10-10	8.1420	8.46000	8.1000	8.23800	-1.400%	2,720	-48.895%
2024-10-09	8.1000	8.40300	7.7175	8.35500	+3.148%	1,830	-49.611%
2024-10-08	8.4000	8.40000	7.8000	8.10000	-3.156%	5,227	-48.025%
2024-10-07	8.1420	8.36400	7.8000	8.36400	+0.613%	8,522	-49.665%
2024-10-04	8.8950	8.94750	8.2500	8.31300	-1.000%	2,365	-49.356%
2024-10-03	8.7000	8.87700	8.2410	8.39700	-2.643%	3,050	-49.863%
2024-10-02	8.5500	8.97300	8.4900	8.62500	-3.975%	2,534	-51.188%
2024-10-01	9.1500	9.58200	8.5500	8.98200	-0.200%	9,858	-53.128%
2024-09-30	9.9000	10.08000	8.7000	9.00000	-6.221%	14,302	-53.222%
2024-09-27	9.0000	9.90000	9.0000	9.59700	+4.066%	6,580	-56.132%
2024-09-26	9.5760	9.57600	9.0360	9.22200	+3.362%	3,191	-54.348%
2024-09-25	9.0000	9.00000	8.5440	8.92200	+0.643%	7,260	-52.813%
2024-09-24	8.4000	9.27000	8.4000	8.86500	+5.160%	6,531	-52.510%
2024-09-23	8.7000	8.70000	8.3940	8.43000	+2.182%	2,735	-50.059%
2024-09-20	9.0000	9.00000	7.9500	8.25000	-8.088%	5,674	-48.970%
2024-09-19	9.9000	9.90000	7.9950	8.97600	-2.857%	12,592	-53.097%
2024-09-18	10.0590	10.20000	8.7210	9.24000	-7.508%	12,688	-54.437%
2024-09-17	9.9000	11.06400	9.6150	9.99000	+2.493%	19,163	-57.858%

.dark-mode .M3mtLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3mtLG{ color: #333333; background-color: white; border: 2px solid #333333; }PSNYWPolestar Automotive Holding UK PLC Class C-1 ADS (ADW)stock NASDAQ Warrant

PSNYW
Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
stock NASDAQ Warrant