Dark

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

At Close

Aug 20, 2026

0.00USD-100.000%(-2.72)13,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 8:37:30 AM EDT

2.76USD+1.471%(+0.04)258

After-hours

Aug 19, 2026 4:04:30 PM EDT

2.70USD-5.097%(-0.15)312

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	2.7100	2.81000	2.6900	2.72000	-1.805%	6,877	0.000%
2026-08-19	2.7000	2.78000	2.6900	2.77000	-3.819%	17,442	-1.805%
2026-08-18	2.6800	2.88000	2.6800	2.88000	+4.727%	8,425	-5.556%
2026-08-17	2.8150	2.81500	2.7200	2.75000	-4.844%	12,104	-1.091%
2026-08-14	2.7600	2.89000	2.7000	2.89000	+3.953%	33,565	-5.882%
2026-08-13	2.6504	2.88000	2.6500	2.78010	+3.735%	9,499	-2.162%
2026-08-12	2.7000	2.78990	2.6500	2.68000	-4.286%	24,787	+1.493%
2026-08-11	2.6300	2.85000	2.5200	2.80000	+8.949%	61,212	-2.857%
2026-08-10	2.5900	2.75000	2.4600	2.57000	-3.745%	404,741	+5.837%
2026-08-07	2.4900	2.70000	2.4900	2.67000	+5.118%	8,209	+1.873%
2026-08-06	2.4800	2.54000	2.4500	2.54000	+5.833%	11,326	+7.087%
2026-08-05	2.4500	2.50000	2.4000	2.40000	-2.834%	5,060	+13.333%
2026-08-04	2.4500	2.49000	2.4400	2.47000	+1.230%	9,648	+10.121%
2026-08-03	2.3000	2.62000	2.2900	2.44000	+7.018%	26,143	+11.475%
2026-07-31	2.5425	2.54250	2.2500	2.28000	-8.065%	8,637	+19.298%
2026-07-30	2.4700	2.50000	2.3300	2.48000	+6.897%	13,741	+9.677%
2026-07-29	2.3400	2.40500	2.2700	2.32000	-2.110%	11,941	+17.241%
2026-07-28	2.5000	2.50010	2.3300	2.37000	-8.491%	17,970	+14.768%
2026-07-27	2.5500	2.67540	2.5000	2.58990	-7.172%	29,604	+5.023%
2026-07-24	2.6000	2.90000	2.5000	2.79000	+8.556%	27,126	-2.509%
2026-07-23	2.6300	2.76000	2.5300	2.57010	-5.857%	31,641	+5.832%
2026-07-22	2.8500	2.85000	2.6500	2.73000	-4.545%	74,676	-0.366%
2026-07-21	3.5000	3.50000	2.8300	2.86000	-19.209%	91,405	-4.895%
2026-07-20	4.1000	4.10000	2.6300	3.54000	-32.573%	365,940	-23.164%
2026-07-17	8.2100	9.07500	4.5997	5.25010	+133.338%	3,096,551	-48.191%
2026-07-15	2.3500	2.35000	2.2500	2.25000	+1.351%	1,422	+20.889%
2026-07-14	2.1500	2.22000	2.1500	2.22000	-9.016%	3,279	+22.523%
2026-07-13	2.2700	2.48000	2.2700	2.44000	+7.965%	8,589	+11.475%
2026-07-10	2.4000	2.50000	2.2400	2.26000	+1.802%	3,568	+20.354%
2026-07-09	2.2000	2.31500	2.2000	2.22000	+0.909%	2,469	+22.523%
2026-07-07	2.2000	2.30000	2.2000	2.20000	-8.680%	5,136	+23.636%
2026-07-01	2.2900	2.40910	2.2900	2.40910	-4.020%	446	+12.905%
2026-06-30	2.2900	2.59000	2.1000	2.51000	+9.130%	6,189	+8.367%
2026-06-29	2.4800	2.48000	2.3000	2.30000	-3.967%	1,876	+18.261%
2026-06-26	2.3000	2.59000	2.2900	2.39500	+4.585%	11,219	+13.570%
2026-06-25	2.5075	2.50750	2.2900	2.29000	-0.435%	3,675	+18.777%
2026-06-24	2.5200	2.55000	2.3000	2.30000	-8.911%	3,546	+18.261%
2026-06-23	2.6700	2.67000	2.2500	2.52500	-5.784%	16,223	+7.723%
2026-06-22	2.7000	2.70000	2.6800	2.68000	-7.872%	824	+1.493%
2026-06-18	2.9664	2.96640	2.8500	2.90900	+5.018%	1,747	-6.497%
2026-06-17	2.7650	2.77000	2.7600	2.77000	-2.120%	1,479	-1.805%
2026-06-16	2.8300	2.83000	2.8300	2.83000	+2.909%	816	-3.887%
2026-06-15	2.7850	3.00000	2.7500	2.75000	-3.509%	5,794	-1.091%
2026-06-12	2.8200	2.85000	2.8200	2.85000	+1.243%	2,754	-4.561%
2026-06-11	2.8700	3.10000	2.7600	2.81500	+2.364%	9,767	-3.375%
2026-06-10	2.8000	3.17000	2.6900	2.75000	-2.827%	16,795	-1.091%
2026-06-09	2.7100	3.05000	2.7100	2.83000	+0.355%	11,134	-3.887%
2026-06-08	2.7812	3.22000	2.6500	2.82000	+12.800%	21,431	-3.546%
2026-06-05	2.8001	2.90000	2.5000	2.50000	-16.664%	12,665	+8.800%
2026-06-04	3.1300	3.13000	2.8200	2.99990	-0.003%	2,613	-9.330%
2026-06-03	3.0000	3.01000	2.9700	3.00000	-1.636%	2,893	-9.333%
2026-06-02	3.2400	3.26000	2.9000	3.04990	-6.731%	4,614	-10.817%
2026-06-01	3.0000	3.27000	2.8200	3.27000	+7.213%	9,448	-16.820%
2026-05-29	3.0700	3.48000	3.0500	3.05000	-3.175%	17,916	-10.820%
2026-05-28	3.0400	3.15000	3.0400	3.15000	+3.618%	1,484	-13.651%
2026-05-27	3.0300	3.12500	2.9800	3.04000	-7.599%	3,473	-10.526%
2026-05-26	3.1300	3.29000	3.1300	3.29000	+5.449%	1,449	-17.325%
2026-05-22	2.9501	3.33000	2.9500	3.12000	-0.478%	12,747	-12.821%
2026-05-21	3.0750	3.21000	3.0700	3.13500	+3.808%	2,217	-13.238%
2026-05-20	3.1300	3.39000	3.0100	3.02000	-3.822%	6,577	-9.934%
2026-05-19	2.9500	3.14000	2.9500	3.14000	-1.721%	3,829	-13.376%
2026-05-18	3.0000	3.19500	2.9999	3.19500	+1.590%	3,216	-14.867%
2026-05-15	3.1001	3.14500	3.0300	3.14500	+1.452%	1,319	-13.514%
2026-05-14	3.0100	3.19490	3.0000	3.10000	+2.990%	4,193	-12.258%
2026-05-13	3.4800	3.51000	3.0000	3.01000	-3.215%	6,810	-9.635%
2026-05-12	3.0001	3.11000	3.0001	3.11000	-3.115%	5,194	-12.540%
2026-05-11	3.1800	3.22000	3.0100	3.21000	+6.645%	8,707	-15.265%
2026-05-08	3.0500	3.39530	3.0100	3.01000	+0.333%	5,155	-9.635%
2026-05-07	3.0400	3.05010	3.0000	3.00000	-7.264%	3,600	-9.333%
2026-05-06	3.2500	3.25000	3.0800	3.23500	+4.693%	3,402	-15.920%
2026-05-05	3.0000	3.34000	3.0000	3.09000	+5.461%	5,769	-11.974%
2026-05-04	3.1500	3.15000	2.9300	2.93000	-8.438%	10,983	-7.167%
2026-05-01	3.2300	3.35000	2.9850	3.20000	+10.341%	11,614	-15.000%
2026-04-30	3.9900	3.99000	2.9000	2.90010	-17.140%	13,368	-6.210%
2026-04-29	3.0600	3.96000	3.0401	3.50000	+15.894%	24,194	-22.286%
2026-04-28	3.3400	3.34000	3.0200	3.02000	-12.968%	3,418	-9.934%
2026-04-27	3.4500	3.47000	3.4500	3.47000	0.000%	1,354	-21.614%
2026-04-24	3.2000	3.47000	3.2000	3.47000	+4.361%	1,539	-21.614%
2026-04-23	3.3250	3.32500	3.3250	3.32500	+1.838%	686	-18.195%
2026-04-22	3.0900	3.49400	3.0789	3.26500	-1.952%	2,062	-16.692%
2026-04-21	3.5100	3.51000	3.1500	3.33000	+7.416%	4,839	-18.318%
2026-04-20	3.5000	3.57000	3.1000	3.10010	-10.660%	12,218	-12.261%
2026-04-17	3.5999	3.59990	3.3900	3.47000	-3.611%	17,758	-21.614%
2026-04-16	3.6100	4.00000	3.5500	3.60000	-2.703%	11,524	-24.444%
2026-04-15	3.6800	3.73000	3.6000	3.70000	-3.896%	2,974	-26.486%
2026-04-14	3.9100	3.91000	3.7000	3.85000	+1.316%	1,728	-29.351%
2026-04-10	3.8000	3.92500	3.8000	3.80000	+1.331%	3,207	-28.421%
2026-04-09	3.7500	4.07500	3.7500	3.75010	+2.183%	2,774	-27.469%
2026-04-08	4.0900	4.09000	3.6700	3.67000	-14.152%	7,887	-25.886%
2026-04-07	4.3800	4.60000	3.7500	4.27500	+7.143%	9,523	-36.374%
2026-04-06	4.2000	4.20000	3.9900	3.99000	+1.269%	1,604	-31.830%
2026-04-02	4.7700	4.77000	3.9100	3.94000	-21.980%	6,366	-30.964%
2026-04-01	4.5500	5.12000	4.5500	5.05000	0.000%	1,813	-46.139%
2026-03-31	5.0500	5.10000	5.0500	5.05000	+0.498%	3,411	-46.139%
2026-03-30	5.3400	5.34000	4.9100	5.02500	+1.515%	1,507	-45.871%
2026-03-27	5.2000	5.20000	4.7500	4.95000	-5.172%	1,903	-45.051%
2026-03-26	5.5000	5.50000	5.2100	5.22000	-1.509%	2,495	-47.893%
2026-03-25	5.0800	5.30000	3.3900	5.30000	-0.563%	6,007	-48.679%
2026-03-24	5.0700	5.33000	5.0550	5.33000	+0.190%	8,422	-48.968%
2026-03-23	5.2500	5.33000	4.8800	5.31990	+1.331%	14,658	-48.871%
2026-03-20	4.2300	5.25000	4.2300	5.25000	+14.629%	38,191	-48.190%
2026-03-19	4.2500	4.58000	4.1700	4.58000	+2.232%	8,645	-40.611%
2026-03-18	4.3000	4.60000	4.1200	4.48000	+8.475%	19,000	-39.286%
2026-03-17	3.9200	4.40000	3.8400	4.13000	-1.549%	6,215	-34.140%
2026-03-16	3.8600	4.47000	3.8000	4.19500	+8.679%	16,626	-35.161%
2026-03-13	4.0900	4.17000	3.7901	3.86000	-5.623%	9,226	-29.534%
2026-03-12	4.4900	4.49000	3.7900	4.09000	+6.510%	5,115	-33.496%
2026-03-11	3.6800	4.22000	3.5500	3.84000	-8.789%	8,562	-29.167%
2026-03-10	4.0000	4.21000	4.0000	4.21000	-3.140%	2,049	-35.392%
2026-03-09	4.4033	4.40330	4.0700	4.34650	-5.511%	4,581	-37.421%
2026-03-06	4.0900	4.60000	3.6901	4.60000	+2.222%	13,248	-40.870%
2026-03-05	3.1000	4.60000	3.1000	4.50000	+18.734%	22,970	-39.556%
2026-03-04	3.0500	3.85000	2.8500	3.79000	+22.258%	15,579	-28.232%
2026-03-03	3.0500	3.85000	3.0400	3.10000	+1.974%	10,235	-12.258%
2026-03-02	3.0000	3.41470	3.0000	3.04000	+1.333%	3,083	-10.526%
2026-02-27	3.1900	4.44000	3.0000	3.00000	-5.660%	24,847	-9.333%
2026-02-26	3.2900	3.29000	3.0500	3.18000	-2.752%	1,328	-14.465%
2026-02-25	3.1700	3.27000	3.1700	3.27000	-0.608%	3,749	-16.820%
2026-02-24	2.7200	3.30000	2.7200	3.29000	+19.636%	5,814	-17.325%
2026-02-23	2.7500	2.87000	2.6800	2.75000	+0.004%	8,075	-1.091%
2026-02-20	2.7000	2.75000	2.6750	2.74990	+5.360%	2,430	-1.087%
2026-02-19	2.5300	2.75000	2.5200	2.61000	-11.465%	2,689	+4.215%
2026-02-18	2.9150	2.94798	2.9100	2.94798	+5.285%	2,324	-7.733%
2026-02-17	2.7800	2.81000	2.7500	2.80000	-6.667%	4,269	-2.857%
2026-02-13	2.9656	3.00000	2.7700	3.00000	+3.452%	2,636	-9.333%
2026-02-12	2.9000	2.90000	2.8999	2.89990	-3.337%	1,181	-6.204%
2026-02-11	2.9500	3.00000	2.8900	3.00000	+0.334%	1,546	-9.333%
2026-02-10	3.0500	3.10000	2.9000	2.99000	+4.912%	3,269	-9.030%
2026-02-09	2.9300	2.95000	2.7350	2.85000	-4.044%	3,537	-4.561%
2026-02-06	2.9800	3.08040	2.7701	2.97010	-0.666%	7,719	-8.421%
2026-02-05	3.1000	3.10000	2.7500	2.99000	+9.124%	5,503	-9.030%
2026-02-04	2.7900	3.10000	2.7100	2.74000	-0.364%	6,514	-0.730%
2026-02-03	2.9300	2.93000	2.7200	2.75000	-1.434%	3,838	-1.091%
2026-02-02	3.1700	3.18000	2.6200	2.79000	+7.304%	9,002	-2.509%
2026-01-30	3.0000	3.17000	2.6001	2.60010	-7.139%	6,746	+4.611%
2026-01-29	3.0050	3.14000	2.7900	2.80000	-2.098%	9,089	-2.857%
2026-01-28	2.9800	3.19990	2.8600	2.86000	+0.175%	4,620	-4.895%
2026-01-27	2.8001	3.35000	2.7200	2.85500	+4.579%	11,937	-4.729%
2026-01-26	3.6331	3.63310	2.7100	2.73000	-13.057%	14,631	-0.366%
2026-01-23	3.4000	3.40100	2.3300	3.14000	-7.918%	23,849	-13.376%
2026-01-22	3.6500	3.65000	3.4000	3.41000	-3.944%	7,907	-20.235%
2026-01-21	3.6500	3.65000	3.5500	3.55000	0.000%	12,197	-23.380%
2026-01-20	3.8600	3.89000	3.5000	3.55000	-8.031%	12,402	-23.380%
2026-01-16	4.0000	4.10500	3.8300	3.86000	-3.500%	9,794	-29.534%
2026-01-15	3.9200	4.30000	3.9000	4.00000	+2.302%	9,377	-32.000%
2026-01-14	4.1000	4.23000	3.8000	3.91000	-3.695%	15,453	-30.435%
2026-01-13	4.1500	4.50000	4.0100	4.06000	-0.976%	11,611	-33.005%
2026-01-12	4.8000	4.80000	4.1000	4.10000	-12.017%	12,010	-33.659%
2026-01-09	4.7000	4.94990	4.1000	4.66000	+3.556%	10,877	-41.631%
2026-01-08	4.9000	5.17000	4.5000	4.50000	-7.025%	11,607	-39.556%
2026-01-07	5.2400	5.78000	4.8200	4.84000	+0.415%	11,380	-43.802%
2026-01-06	5.8000	5.92000	4.8200	4.82000	-18.581%	13,552	-43.568%
2026-01-05	5.8300	6.13000	5.5600	5.92000	+0.339%	13,460	-54.054%
2026-01-02	6.4700	6.71000	5.8800	5.90000	-7.378%	10,666	-53.898%
2025-12-31	6.8700	7.07000	6.3700	6.37000	-7.948%	9,029	-57.300%
2025-12-30	6.5700	7.10000	6.5700	6.92000	-0.575%	10,764	-60.694%
2025-12-29	6.9600	6.96000	6.2301	6.96000	-0.855%	7,636	-60.920%
2025-12-26	7.1500	7.15000	6.6600	7.02000	-5.135%	14,673	-61.254%
2025-12-24	6.2500	7.50000	6.0100	7.40000	+15.625%	27,672	-63.243%
2025-12-23	5.2600	6.50000	5.0700	6.40000	+20.755%	30,396	-57.500%
2025-12-22	5.1800	5.48000	5.1800	5.30000	-3.636%	5,276	-48.679%
2025-12-19	4.6200	5.74000	4.6200	5.50000	+20.614%	18,626	-50.545%
2025-12-18	4.6000	5.10000	4.5080	4.56000	-6.366%	13,296	-40.351%
2025-12-17	4.3300	4.87000	4.2000	4.87000	+14.588%	17,903	-44.148%
2025-12-16	4.3200	4.40000	4.1600	4.25000	+1.918%	19,177	-36.000%
2025-12-15	4.2900	4.67000	3.9700	4.17000	-3.023%	20,514	-34.772%
2025-12-12	3.8600	4.34000	3.8600	4.30000	+13.158%	26,515	-36.744%
2025-12-11	4.4900	4.50000	3.8000	3.80000	-16.994%	33,772	-28.421%
2025-12-10	5.3200	5.50500	4.2700	4.57800	+3.108%	162,584	-40.585%
2025-12-09	3.0100	5.99000	3.0100	4.44000	-27.344%	53,724	-38.739%
2025-12-08	6.2700	6.36000	6.0000	6.11100	-8.036%	22,513	-55.490%
2025-12-05	6.7860	6.94470	6.6060	6.64500	-2.294%	10,339	-59.067%
2025-12-04	6.7050	6.90300	6.7050	6.80100	+1.750%	9,558	-60.006%
2025-12-03	6.1680	6.93600	6.1680	6.68400	+0.315%	9,475	-59.306%
2025-12-02	6.8400	6.94200	6.6600	6.66300	-1.682%	7,599	-59.178%
2025-12-01	6.8580	7.00200	6.6930	6.77700	-1.354%	10,511	-59.864%
2025-11-28	6.9000	7.08300	6.6060	6.87000	-1.336%	23,481	-60.408%
2025-11-26	6.6690	7.32900	6.6690	6.96300	-2.683%	35,731	-60.936%
2025-11-25	7.2000	7.65000	6.7500	7.15500	+9.706%	837,282	-61.985%
2025-11-24	6.3900	7.02000	6.2730	6.52200	-1.182%	13,927	-58.295%
2025-11-21	6.5640	6.72300	6.3360	6.60000	-5.376%	18,197	-58.788%
2025-11-20	6.7470	7.19100	6.1500	6.97500	+16.250%	241,970	-61.004%
2025-11-19	6.9600	7.20000	6.0000	6.00000	-2.582%	412,589	-54.667%
2025-11-18	6.9000	6.90000	5.9400	6.15900	+1.734%	10,541	-55.837%
2025-11-17	6.0030	6.29700	5.9640	6.05400	-3.813%	7,354	-55.071%
2025-11-14	6.3330	6.84000	5.9370	6.29400	-8.384%	15,602	-56.784%
2025-11-13	6.1350	7.12200	6.1350	6.87000	-4.023%	8,416	-60.408%
2025-11-12	7.3050	7.30500	6.1800	7.15800	-2.012%	18,431	-62.001%
2025-11-11	7.6500	7.65000	7.3050	7.30500	+2.397%	6,455	-62.765%
2025-11-10	7.2000	7.49100	7.0080	7.13400	-0.875%	4,234	-61.873%
2025-11-07	8.5500	8.55000	6.8940	7.19700	-1.072%	4,894	-62.206%
2025-11-06	7.1280	7.50000	6.8760	7.27500	+3.148%	4,938	-62.612%
2025-11-05	6.9150	7.50000	6.6270	7.05300	+2.753%	9,949	-61.435%
2025-11-04	7.1220	7.20300	6.7440	6.86400	-3.460%	8,095	-60.373%
2025-11-03	7.7790	7.80000	6.7260	7.11000	-9.369%	14,706	-61.744%
2025-10-31	9.0000	9.00000	7.8030	7.84500	-5.630%	10,899	-65.328%
2025-10-30	8.1000	8.31300	7.5000	8.31300	+4.724%	41,492	-67.280%
2025-10-29	8.4000	8.40000	7.8390	7.93800	-3.677%	11,733	-65.734%
2025-10-28	8.4000	8.88600	8.1900	8.24100	-1.893%	17,847	-66.994%
2025-10-27	8.4000	8.54400	8.3940	8.40000	+0.215%	13,012	-67.619%
2025-10-24	8.4000	8.40000	8.1660	8.38200	+0.036%	19,246	-67.550%
2025-10-23	8.4000	8.62200	7.9500	8.37900	-6.900%	63,119	-67.538%
2025-10-22	8.7450	9.83100	7.9500	9.00000	+15.163%	191,295	-69.778%
2025-10-21	10.1880	10.50000	6.7740	7.81500	+6.762%	104,402	-65.195%
2025-10-20	7.6410	8.09100	7.2570	7.32000	-16.581%	32,585	-62.842%
2025-10-17	7.7640	8.77500	7.2900	8.77500	-7.084%	40,875	-69.003%
2025-10-16	10.2000	14.49300	9.0450	9.44400	+54.389%	1,459,550	-71.199%
2025-10-15	5.8500	6.45000	5.8500	6.11700	+4.564%	13,417	-55.534%
2025-10-14	6.0120	6.35670	5.8500	5.85000	-3.846%	8,512	-53.504%
2025-10-13	6.5250	6.56400	5.8545	6.08400	-3.429%	10,957	-55.293%
2025-10-10	6.6000	6.63600	6.2220	6.30000	+1.254%	13,213	-56.825%
2025-10-09	7.2120	7.76700	5.1000	6.22200	-21.765%	39,103	-56.284%
2025-10-08	7.7760	7.95300	7.1100	7.95300	+2.832%	9,381	-65.799%
2025-10-07	7.5210	7.86000	7.5210	7.73400	+0.350%	3,772	-64.831%
2025-10-06	7.9500	8.58000	7.3620	7.70700	-4.817%	16,108	-64.707%
2025-10-03	8.1000	8.40000	7.8960	8.09700	-0.512%	4,395	-66.407%
2025-10-02	8.5800	8.58000	7.8000	8.13870	+0.702%	5,638	-66.579%
2025-10-01	7.9350	8.40000	7.9350	8.08200	+1.833%	3,841	-66.345%
2025-09-30	8.1000	8.39700	7.5750	7.93650	-2.917%	11,314	-65.728%
2025-09-29	9.5340	9.53400	8.0130	8.17500	-5.382%	5,707	-66.728%
2025-09-26	10.4340	10.43400	8.4840	8.64000	+4.842%	8,147	-68.519%
2025-09-25	8.3100	9.30000	8.0460	8.24100	-4.783%	8,577	-66.994%
2025-09-24	8.7030	9.40200	8.6430	8.65500	-2.237%	5,375	-68.573%
2025-09-23	8.6700	9.23400	8.5650	8.85300	-1.238%	4,679	-69.276%
2025-09-22	8.4600	9.24300	8.4600	8.96400	-0.433%	6,681	-69.656%
2025-09-19	9.0570	9.23700	8.6400	9.00300	-0.695%	9,031	-69.788%
2025-09-18	9.5400	9.54000	8.6100	9.06600	-1.947%	8,478	-69.998%
2025-09-17	9.6000	9.82800	9.2460	9.24600	-5.315%	9,452	-70.582%
2025-09-16	10.4340	10.43400	9.7170	9.76500	-1.034%	9,258	-72.145%
2025-09-15	8.9610	10.44610	8.9610	9.86700	+2.813%	15,818	-72.433%
2025-09-12	9.6330	10.20300	9.5940	9.59700	-3.061%	11,885	-71.658%
2025-09-11	9.3000	10.35900	9.3000	9.90000	+2.612%	16,283	-72.525%
2025-09-10	8.3370	9.65850	8.3370	9.64800	+11.396%	29,425	-71.808%
2025-09-09	9.1590	9.22500	8.6580	8.66100	-12.515%	31,550	-68.595%
2025-09-08	9.9000	10.77600	9.7800	9.90000	-4.098%	50,974	-72.525%
2025-09-05	10.5000	10.88100	9.9000	10.32300	-8.533%	64,181	-73.651%
2025-09-04	13.1100	13.11000	10.6560	11.28600	+12.871%	438,402	-75.899%
2025-09-03	15.5940	17.92500	9.9990	9.99900	+4.976%	1,559,250	-72.797%
2025-09-02	8.6700	9.52500	8.1690	9.52500	+3.252%	279,188	-71.444%
2025-08-29	8.3700	9.55200	7.5000	9.22500	+4.237%	58,706	-70.515%
2025-08-28	10.2000	10.69200	8.1690	8.85000	-37.234%	148,342	-69.266%
2025-08-27	8.6880	24.00000	8.6880	14.10000	+176.633%	4,291,316	-80.709%
2025-08-26	4.6500	5.10000	4.6500	5.09700	+6.788%	546	-46.635%
2025-08-25	4.8000	5.00100	4.6800	4.77300	-4.616%	1,462	-43.013%
2025-08-22	4.9200	5.07000	4.6290	5.00400	+3.764%	4,018	-45.643%
2025-08-21	4.7160	5.19600	4.6140	4.82250	+4.723%	2,184	-43.598%
2025-08-20	4.7196	4.89600	4.5990	4.60500	+0.261%	1,996	-40.934%
2025-08-19	4.5300	5.25000	4.5300	4.59300	-7.771%	4,678	-40.779%
2025-08-18	4.8630	5.00400	4.5300	4.98000	+3.815%	1,316	-45.382%
2025-08-15	4.7100	4.98000	4.5720	4.79700	+2.962%	2,060	-43.298%
2025-08-14	5.2500	5.25000	4.6020	4.65900	+1.239%	1,057	-41.618%
2025-08-13	4.5990	4.70100	4.5990	4.60200	+0.059%	1,134	-40.895%
2025-08-12	4.5780	5.03700	4.5780	4.59930	-1.976%	1,798	-40.861%
2025-08-11	5.0220	5.02200	4.5780	4.69200	-6.905%	557	-42.029%
2025-08-08	4.5030	5.25000	4.4580	5.04000	+10.381%	8,685	-46.032%
2025-08-07	4.7850	4.83000	4.4070	4.56600	-1.489%	6,816	-40.429%
2025-08-06	4.5630	4.86000	4.5090	4.63500	+1.578%	944	-41.316%
2025-08-05	4.5600	4.80000	4.5000	4.56300	+2.944%	1,676	-40.390%
2025-08-04	4.5600	4.56000	4.4250	4.43250	-2.796%	3,680	-38.635%
2025-08-01	5.0250	5.02500	4.5300	4.56000	+0.662%	2,230	-40.351%
2025-07-31	5.0250	5.02500	4.5300	4.53000	-1.307%	1,677	-39.956%
2025-07-30	4.5150	4.62000	4.5150	4.59000	-0.649%	1,094	-40.741%
2025-07-29	4.6500	4.71870	4.5870	4.62000	-4.585%	1,203	-41.126%
2025-07-28	4.5600	5.02500	4.4400	4.84200	-1.825%	1,885	-43.825%
2025-07-25	4.9500	4.95000	4.5900	4.93200	+6.753%	999	-44.850%
2025-07-24	5.1000	5.10000	4.5600	4.62000	-3.690%	2,245	-41.126%
2025-07-23	4.6230	4.85100	4.5030	4.79700	+6.885%	3,977	-43.298%
2025-07-22	4.5000	4.85400	4.3500	4.48800	+3.172%	2,872	-39.394%
2025-07-21	4.8000	5.34000	4.1760	4.35000	-9.432%	13,732	-37.471%
2025-07-18	4.5000	4.80300	4.5000	4.80300	+0.755%	1,873	-43.369%
2025-07-17	4.8060	4.80600	4.6800	4.76700	-0.811%	3,302	-42.941%
2025-07-16	4.9050	5.00100	4.7730	4.80600	-2.018%	496	-43.404%
2025-07-15	5.1090	5.10900	4.6800	4.90500	-1.387%	1,843	-44.546%
2025-07-14	5.1090	5.10900	4.7730	4.97400	-3.041%	940	-45.316%
2025-07-11	5.1000	5.25000	5.1000	5.13000	+0.588%	2,285	-46.979%
2025-07-10	5.4030	5.52000	4.5420	5.10000	+0.029%	10,580	-46.667%
2025-07-09	4.9800	5.09850	4.8690	5.09850	+4.737%	7,883	-46.651%
2025-07-08	4.7970	4.86790	4.5060	4.86790	+1.478%	3,916	-44.124%
2025-07-07	4.8000	4.80300	4.5000	4.79700	+3.161%	5,542	-43.298%
2025-07-03	4.2600	4.65000	4.1730	4.65000	+9.309%	10,248	-41.505%
2025-07-02	4.2900	4.31700	4.2540	4.25400	-0.631%	1,758	-36.060%
2025-07-01	4.4040	4.40400	4.2000	4.28100	-0.972%	1,051	-36.463%
2025-06-30	4.1700	4.32300	4.1400	4.32300	+2.929%	3,522	-37.081%
2025-06-27	4.4370	4.50000	4.1490	4.20000	-5.405%	2,922	-35.238%
2025-06-26	4.3530	4.50000	4.3530	4.44000	+2.069%	1,828	-38.739%
2025-06-25	4.3800	4.47000	4.3500	4.35000	0.000%	1,232	-37.471%
2025-06-24	4.3800	4.38000	4.3500	4.35000	0.000%	1,330	-37.471%
2025-06-23	4.4520	4.60500	4.3500	4.35000	-0.206%	1,786	-37.471%
2025-06-20	4.3500	4.43700	4.3500	4.35900	-1.824%	1,494	-37.600%
2025-06-18	4.4460	4.45500	4.4100	4.44000	-0.337%	600	-38.739%
2025-06-17	4.4700	4.54500	4.4550	4.45500	-0.202%	192	-38.945%
2025-06-16	4.3500	4.50900	4.3500	4.46400	+2.621%	1,206	-39.068%
2025-06-13	4.5000	4.50000	4.3230	4.35000	-3.974%	919	-37.471%
2025-06-12	4.5000	4.71000	4.5000	4.53000	+0.600%	2,100	-39.956%
2025-06-11	4.5000	4.77000	4.5000	4.50300	-0.596%	1,838	-39.596%
2025-06-10	4.5750	4.57500	4.5000	4.53000	-0.984%	6,686	-39.956%
2025-06-09	4.5030	4.84200	4.5000	4.57500	+2.007%	761	-40.546%
2025-06-06	4.8420	4.84200	4.4550	4.48500	-0.333%	3,417	-39.353%
2025-06-05	4.7550	4.75500	4.2570	4.50000	-5.363%	3,733	-39.556%
2025-06-04	4.8120	4.92000	4.6500	4.75500	+0.507%	1,169	-42.797%
2025-06-03	4.7100	4.98000	4.7100	4.73100	+1.025%	1,466	-42.507%
2025-06-02	4.7370	4.80000	4.6500	4.68300	-2.498%	1,410	-41.918%
2025-05-30	4.7430	5.04000	4.7400	4.80300	+0.063%	4,535	-43.369%
2025-05-29	4.8060	4.98000	4.7820	4.80000	-0.559%	2,440	-43.333%
2025-05-28	4.8000	5.04300	4.7400	4.82700	+0.500%	4,169	-43.650%
2025-05-27	4.8000	4.95000	4.8000	4.80300	-3.670%	2,028	-43.369%
2025-05-23	4.8000	4.98600	4.8000	4.98600	+0.181%	1,250	-45.447%
2025-05-22	4.8000	5.04000	4.8000	4.97700	+2.916%	1,258	-45.349%
2025-05-21	4.8300	5.06400	4.7400	4.83600	-4.048%	1,341	-43.755%
2025-05-20	4.7250	5.15100	4.7160	5.04000	+6.667%	5,697	-46.032%
2025-05-19	4.8000	4.95000	4.7190	4.72500	-4.022%	2,053	-42.434%
2025-05-16	5.0250	5.08200	4.7160	4.92300	+4.389%	3,158	-44.749%
2025-05-15	5.1000	5.16000	4.6530	4.71600	-4.146%	2,122	-42.324%
2025-05-14	4.6530	4.92000	4.6530	4.92000	+3.797%	983	-44.715%
2025-05-13	4.6500	5.10000	4.6500	4.74000	+1.739%	3,038	-42.616%
2025-05-12	5.1000	5.10300	4.6500	4.65900	-3.660%	3,692	-41.618%
2025-05-09	5.1000	5.10000	4.8000	4.83600	-5.121%	706	-43.755%
2025-05-08	4.8000	5.09700	4.7580	5.09700	+5.397%	604	-46.635%
2025-05-07	4.9260	4.98300	4.7970	4.83600	+2.025%	513	-43.755%
2025-05-06	4.6650	5.10000	4.6500	4.74000	+1.608%	1,855	-42.616%
2025-05-05	4.8000	4.80000	4.6500	4.66500	-2.873%	1,015	-41.693%
2025-05-02	5.1000	5.10000	4.6530	4.80300	+1.780%	2,169	-43.369%
2025-05-01	4.8000	5.40000	4.6500	4.71900	-0.222%	3,289	-42.361%
2025-04-30	5.2500	5.25000	4.6470	4.72950	-7.046%	2,566	-42.489%
2025-04-29	5.1600	5.16000	4.9710	5.08800	+2.354%	1,312	-46.541%
2025-04-28	4.8060	5.05500	4.8060	4.97100	-1.662%	644	-45.283%
2025-04-25	5.1600	5.16000	4.8450	5.05500	+2.121%	2,210	-46.192%
2025-04-24	5.2500	5.25000	4.8690	4.95000	+2.167%	405	-45.051%
2025-04-23	5.2500	5.25000	4.8450	4.84500	-5.056%	748	-43.860%
2025-04-22	5.2500	5.25000	4.6500	5.10300	+4.548%	1,567	-46.698%
2025-04-21	5.2200	5.25000	4.8000	4.88100	-5.242%	2,489	-44.274%
2025-04-17	5.2200	5.22000	4.5000	5.15100	+6.845%	1,089	-47.195%
2025-04-16	4.9800	5.22000	4.5000	4.82100	-5.471%	1,317	-43.580%
2025-04-15	5.2500	5.25000	4.9500	5.10000	+3.281%	444	-46.667%
2025-04-14	5.2500	5.25000	4.6650	4.93800	-3.176%	1,948	-44.917%
2025-04-11	5.1000	5.34000	5.0970	5.10000	+0.059%	2,029	-46.667%
2025-04-10	5.1000	5.10000	4.6530	5.09700	+13.191%	3,163	-46.635%
2025-04-09	4.4250	4.80000	4.4250	4.50300	+1.763%	1,141	-39.596%
2025-04-08	4.5000	5.42760	4.2000	4.42500	-1.732%	3,082	-38.531%
2025-04-07	4.4220	4.93200	4.2000	4.50300	-6.188%	2,832	-39.596%
2025-04-04	5.0820	5.08200	3.7980	4.80000	-4.306%	7,131	-43.333%
2025-04-03	5.4000	5.40300	4.0890	5.01600	-8.409%	8,963	-45.774%
2025-04-02	5.4000	5.57400	5.4000	5.47650	+1.360%	3,153	-50.333%
2025-04-01	5.5020	5.67000	5.4000	5.40300	+0.056%	638	-49.658%
2025-03-31	5.4000	5.52600	5.4000	5.40000	-0.662%	1,046	-49.630%
2025-03-28	5.7600	5.81400	5.4000	5.43600	-6.580%	2,156	-49.963%
2025-03-27	5.5020	5.82000	5.5020	5.81890	+1.818%	1,122	-53.256%
2025-03-26	5.8050	5.90700	5.6400	5.71500	-1.499%	682	-52.406%
2025-03-25	5.9100	5.91000	5.6460	5.80200	-1.327%	1,152	-53.120%
2025-03-24	6.0000	6.00000	5.5680	5.88000	-1.010%	3,135	-53.741%
2025-03-21	5.7900	5.99700	5.3970	5.94000	+2.911%	7,045	-54.209%
2025-03-20	5.7900	5.79000	5.4750	5.77200	+0.214%	1,940	-52.876%
2025-03-19	5.7900	5.79000	5.5560	5.75970	+0.571%	884	-52.775%
2025-03-18	5.5950	5.78700	5.5530	5.72700	-1.037%	1,979	-52.506%
2025-03-17	5.2530	5.85000	5.2530	5.78700	+1.526%	1,867	-52.998%
2025-03-14	6.0000	6.00000	5.6010	5.70000	+0.105%	1,099	-52.281%
2025-03-13	5.9970	6.00000	5.4000	5.69400	-5.053%	5,438	-52.230%
2025-03-12	5.7000	6.00000	5.6970	5.99700	+5.266%	1,114	-54.644%
2025-03-11	5.6940	5.70900	5.6040	5.69700	+0.053%	3,899	-52.256%
2025-03-10	6.0000	6.22500	5.4000	5.69400	-7.415%	5,379	-52.230%
2025-03-07	6.0000	6.45000	5.9940	6.15000	+8.065%	12,352	-55.772%
2025-03-06	6.0000	6.00000	5.6010	5.69100	-2.718%	791	-52.205%
2025-03-05	6.0000	6.00000	5.5500	5.85000	-1.714%	669	-53.504%
2025-03-04	5.4900	5.96700	5.4510	5.95200	+3.874%	3,824	-54.301%
2025-03-03	6.3000	6.45000	5.6940	5.73000	+0.685%	2,876	-52.531%
2025-02-28	5.9550	6.00000	5.4750	5.69100	+1.119%	1,358	-52.205%
2025-02-27	5.7000	5.96100	5.6280	5.62800	-5.634%	1,339	-51.670%
2025-02-26	5.8050	6.15000	5.6250	5.96400	+2.739%	2,253	-54.393%
2025-02-25	5.7000	6.00000	5.4180	5.80500	+1.842%	2,937	-53.144%
2025-02-24	5.7990	5.79900	5.4000	5.70000	-2.062%	3,101	-52.281%

.dark-mode .fn1b16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fn1b16{ 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