PSNYW - Polestar Automotive Holding UK PLC
3.79
0.690 18.206%
Share volume: 15,464
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$3.10
0.69
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.05 | $3.05 | $3.85 | $3.85 | $2.85 | $2.85 | $3.79 | $3.79 | 15,464 | $15,464.00 |
| 03-03-2026 | $3.05 | $3.05 | $3.85 | $3.85 | $3.04 | $3.04 | $3.10 | $3.10 | 10,235 | $10,235.00 |
| 03-02-2026 | $3.00 | $3.00 | $3.41 | $3.41 | $3.00 | $3.00 | $3.04 | $3.04 | 3,083 | $3,083.00 |
| 02-27-2026 | $3.19 | $3.19 | $4.44 | $4.44 | $3.00 | $3.00 | $3.00 | $3.00 | 24,847 | $24,847.00 |
| 02-26-2026 | $3.29 | $3.29 | $3.29 | $3.29 | $3.05 | $3.05 | $3.18 | $3.18 | 1,328 | $1,328.00 |
| 02-25-2026 | $3.17 | $3.17 | $3.27 | $3.27 | $3.17 | $3.17 | $3.27 | $3.27 | 3,748 | $3,748.00 |
| 02-24-2026 | $2.72 | $2.72 | $3.30 | $3.30 | $2.72 | $2.72 | $3.29 | $3.29 | 5,813 | $5,813.00 |
| 02-23-2026 | $2.75 | $2.75 | $2.87 | $2.87 | $2.68 | $2.68 | $2.75 | $2.75 | 8,075 | $8,075.00 |
| 02-20-2026 | $2.70 | $2.70 | $2.75 | $2.75 | $2.68 | $2.68 | $2.75 | $2.75 | 2,430 | $2,430.00 |
| 02-19-2026 | $2.53 | $2.53 | $2.75 | $2.75 | $2.52 | $2.52 | $2.61 | $2.61 | 2,689 | $2,689.00 |