PSNY
POLESTAR HLDG ADS-A (PSNY)
NASDAQ
$14.55+$0.14 (+1.01%)
Price as of Aug 03, 2026 6:11 PM EDT
  • $2.1B
    Market Cap
  • -53.85%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -23.32%
    Low Price$13.59
    High Price$20.36
  • 3 Months
    -22.12%
    Low Price$13.59
    High Price$23.17
  • 1 Year
    -53.85%
    Low Price$15.72
    High Price$23.28
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
14.28
14.88
13.62
14.40
+1.55%
114,782
07/30/2026
13.66
14.23
13.60
14.18
+4.34%
183,936
07/29/2026
13.96
14.20
12.87
13.59
-2.79%
230,063
07/28/2026
13.80
14.83
13.76
13.98
-0.50%
239,618
07/27/2026
13.82
14.56
13.74
14.05
+2.74%
133,217
07/24/2026
15.06
15.06
13.26
13.68
-9.02%
155,488
07/23/2026
14.04
15.15
13.60
15.03
+5.25%
227,359
07/22/2026
14.85
15.19
14.14
14.28
-4.67%
164,997
07/21/2026
15.47
15.95
14.75
14.98
-3.60%
210,084
07/20/2026
14.90
15.69
14.51
15.54
+4.30%
122,203
07/17/2026
15.08
15.34
14.20
14.90
-1.59%
250,452
07/16/2026
15.03
15.73
15.00
15.14
+0.66%
98,031
07/15/2026
15.75
15.97
14.72
15.04
-1.76%
224,425
07/14/2026
18.05
18.36
15.11
15.31
-14.99%
379,632
07/13/2026
18.38
19.10
17.97
18.01
-3.69%
78,538
07/10/2026
18.00
18.91
17.86
18.70
+4.12%
84,596
07/09/2026
18.92
18.92
17.66
17.96
-5.07%
90,108
07/08/2026
19.00
19.29
18.30
18.92
-1.61%
63,411
07/07/2026
20.44
20.44
19.18
19.23
-5.55%
57,408
07/06/2026
20.44
20.55
20.00
20.36
-0.39%
71,865
07/02/2026
20.77
20.96
20.00
20.44
+0.54%
136,109
07/01/2026
18.68
20.79
18.68
20.33
+8.25%
141,979
06/30/2026
17.52
19.10
17.21
18.78
+7.01%
232,149
06/29/2026
17.31
17.57
16.51
17.55
+0.69%
164,641
06/26/2026
18.44
19.60
16.93
17.43
-8.12%
237,520
06/25/2026
19.88
20.25
17.44
18.97
-5.95%
271,223
06/24/2026
19.89
20.49
18.78
20.17
+0.60%
166,491
06/23/2026
19.70
20.05
19.50
20.05
+0.40%
63,662
06/22/2026
19.83
20.60
19.48
19.97
-0.50%
114,798
06/18/2026
20.50
20.50
18.92
20.07
-2.10%
398,935
06/17/2026
20.45
21.22
20.40
20.50
+0.24%
75,100
06/16/2026
20.50
20.64
19.69
20.45
-1.45%
62,591
06/15/2026
19.36
20.76
19.36
20.75
+8.24%
98,823
06/12/2026
19.76
20.24
19.02
19.17
-4.72%
76,854
06/11/2026
20.40
20.51
19.73
20.12
-0.59%
63,790
06/10/2026
19.40
20.49
19.29
20.24
+3.16%
93,898
06/09/2026
19.65
19.98
19.11
19.62
-0.15%
49,064
06/08/2026
18.89
19.92
18.86
19.65
+3.97%
69,172
06/05/2026
19.41
19.41
18.48
18.90
-2.63%
86,112
06/04/2026
19.95
19.95
19.16
19.41
+2.86%
75,663
06/03/2026
19.05
19.19
18.29
18.87
-2.88%
114,051
06/02/2026
19.14
20.05
18.49
19.43
+1.57%
194,779
06/01/2026
22.64
22.64
19.03
19.13
-17.11%
316,697
05/29/2026
23.28
23.75
22.48
23.08
-0.39%
1,020,470
05/28/2026
22.26
23.30
21.11
23.17
+2.93%
169,242
05/27/2026
22.04
22.81
21.11
22.51
+1.81%
188,256
05/26/2026
22.13
22.85
21.67
22.11
-0.63%
135,560
05/22/2026
21.50
23.12
21.50
22.25
+3.49%
116,813
05/21/2026
22.02
22.43
21.27
21.50
-2.36%
58,150
05/20/2026
21.75
22.46
21.06
22.02
+1.94%
122,979
05/19/2026
21.29
21.87
20.46
21.60
-1.37%
68,303
05/18/2026
21.63
21.97
21.03
21.90
+0.23%
64,889
05/15/2026
20.28
22.08
20.28
21.85
+4.70%
104,394
05/14/2026
22.06
22.06
20.86
20.87
-6.29%
95,246
05/13/2026
21.10
23.28
20.53
22.27
+5.45%
237,667
05/12/2026
21.20
21.32
20.14
21.12
-1.58%
82,392
05/11/2026
21.09
21.58
20.59
21.46
-0.09%
103,931
05/08/2026
19.88
21.52
19.82
21.48
+7.94%
174,434
05/07/2026
17.00
20.52
16.85
19.90
+2.42%
157,408
05/06/2026
19.07
19.95
19.07
19.43
+1.89%
80,865
05/05/2026
19.15
19.63
18.82
19.07
-0.42%
67,674
05/04/2026
18.34
19.38
18.34
19.15
+3.74%
54,418
05/01/2026
18.54
18.69
18.10
18.46
-0.16%
20,559
04/30/2026
17.88
18.52
17.62
18.49
+3.30%
28,716
04/29/2026
17.59
18.02
17.40
17.90
-0.89%
60,226
04/28/2026
17.50
18.13
17.15
18.06
+1.52%
36,089
04/27/2026
17.80
18.33
17.63
17.79
-0.73%
63,228
04/24/2026
17.69
18.05
17.06
17.92
+1.30%
51,436
04/23/2026
18.46
18.75
17.46
17.69
-2.32%
76,379
04/22/2026
18.54
18.75
17.79
18.11
+0.50%
68,803
04/21/2026
18.63
18.72
17.95
18.02
-5.01%
55,252
04/20/2026
18.10
19.14
17.50
18.97
+5.04%
124,581
04/17/2026
21.00
21.00
17.80
18.06
-11.90%
158,422
04/17/2026
-$0.85 Earnings
04/16/2026
21.08
21.11
20.00
20.50
-2.57%
135,727
04/15/2026
20.57
21.96
20.49
21.04
+1.01%
116,214
04/14/2026
20.42
21.22
20.27
20.83
+2.11%
89,987
04/13/2026
20.26
20.76
19.70
20.40
+0.34%
154,882
04/10/2026
20.75
21.19
20.16
20.33
-1.98%
120,437
04/09/2026
20.62
20.90
19.62
20.74
+0.58%
138,167
04/08/2026
20.84
21.09
20.16
20.62
+1.48%
105,157
04/07/2026
19.75
20.45
19.43
20.32
+2.47%
91,898
04/06/2026
19.50
20.09
18.49
19.83
-0.50%
46,135
04/02/2026
18.15
20.05
18.01
19.93
+7.67%
122,004
04/01/2026
18.45
18.95
18.12
18.51
+0.49%
53,065
03/31/2026
17.07
18.49
16.99
18.42
+7.91%
131,757
03/30/2026
17.29
17.47
16.80
17.07
-0.18%
81,160
03/27/2026
17.00
17.25
16.59
17.10
+0.18%
89,506
03/26/2026
16.80
17.48
16.69
17.07
+0.12%
95,291
03/25/2026
17.66
18.14
16.83
17.05
-3.67%
124,377
03/24/2026
17.16
17.70
16.80
17.70
+1.37%
93,514
03/23/2026
16.62
17.60
16.54
17.46
+5.63%
96,565
03/20/2026
17.18
17.18
16.38
16.53
-3.05%
194,553
03/19/2026
16.84
17.39
16.36
17.05
-0.47%
127,161
03/18/2026
17.10
17.61
16.74
17.13
-1.04%
93,479
03/17/2026
17.00
17.51
16.63
17.31
+1.64%
89,481
03/16/2026
16.45
17.41
16.45
17.03
+4.03%
93,485
03/13/2026
16.67
16.90
16.14
16.37
-1.80%
177,105
03/12/2026
16.28
17.38
16.20
16.67
+2.84%
297,493
03/11/2026
17.26
17.29
16.14
16.21
-4.82%
250,313