PSNY
POLESTAR HLDG ADS-A (PSNY)
NASDAQ
$6.41+$0.18 (+2.83%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • -78.42%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -48.04%
    Low Price$6.23
    High Price$9.21
  • 3 Months
    -69.52%
    Low Price$6.23
    High Price$20.36
  • 1 Year
    -78.42%
    Low Price$15.72
    High Price$23.28
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
6.37
6.53
6.18
6.23
-2.04%
132,303
10/01/2026
6.54
6.55
6.13
6.36
-2.75%
233,515
09/30/2026
6.74
6.90
6.52
6.54
-1.65%
273,529
09/29/2026
6.64
6.65
6.41
6.65
+0.15%
220,410
09/28/2026
6.92
6.92
6.62
6.64
-4.18%
203,043
09/25/2026
6.97
7.09
6.87
6.93
-0.57%
197,478
09/24/2026
7.15
7.18
6.95
6.97
-2.92%
243,732
09/23/2026
7.41
7.42
7.12
7.18
-3.62%
215,968
09/22/2026
7.81
7.98
7.45
7.45
-4.61%
196,410
09/21/2026
7.92
8.15
7.71
7.81
-0.64%
158,891
09/18/2026
7.94
8.00
7.62
7.86
-1.01%
231,592
09/17/2026
7.39
8.01
7.39
7.94
+8.77%
267,671
09/16/2026
7.28
7.37
6.89
7.30
-0.27%
317,990
09/15/2026
7.45
7.60
7.25
7.32
-1.08%
363,680
09/14/2026
7.84
7.94
7.32
7.40
-5.61%
360,601
09/11/2026
7.73
8.05
7.72
7.84
+1.55%
197,568
09/10/2026
7.98
7.98
7.43
7.72
-3.02%
329,302
09/09/2026
9.19
9.19
7.80
7.96
-10.86%
597,378
09/08/2026
9.21
10.00
8.83
8.93
-3.04%
505,414
09/04/2026
8.42
9.27
8.20
9.21
+5.98%
567,526
09/03/2026
10.98
11.04
8.03
8.69
-27.52%
1,263,193
09/03/2026
-$0.21 Earnings
09/02/2026
12.01
12.38
11.86
11.99
-1.07%
121,628
09/01/2026
12.46
12.46
12.01
12.12
-3.73%
131,931
08/31/2026
12.58
12.64
12.10
12.59
-1.02%
517,702
08/28/2026
12.50
12.80
12.23
12.72
+1.60%
101,742
08/27/2026
12.41
12.58
12.23
12.52
+0.97%
99,066
08/26/2026
12.50
12.50
12.09
12.40
-1.12%
115,988
08/25/2026
12.86
12.97
12.30
12.54
-2.64%
156,998
08/24/2026
13.32
13.85
12.57
12.88
-3.38%
231,129
08/21/2026
13.30
13.54
13.09
13.33
+1.06%
87,327
08/20/2026
13.60
13.76
13.02
13.19
-3.37%
130,442
08/19/2026
14.55
14.80
13.50
13.65
-6.44%
178,120
08/18/2026
13.78
14.62
13.73
14.59
+4.74%
204,974
08/17/2026
14.20
14.23
13.76
13.93
-2.25%
74,430
08/14/2026
13.75
14.35
13.55
14.25
+3.34%
194,142
08/13/2026
13.90
13.95
13.67
13.79
+0.51%
46,949
08/12/2026
13.77
13.87
13.50
13.72
-0.36%
80,800
08/11/2026
13.84
13.99
13.49
13.77
-0.51%
119,366
08/10/2026
14.12
14.33
13.51
13.84
-2.74%
84,123
08/07/2026
13.96
14.39
13.87
14.23
+2.41%
85,555
08/06/2026
14.56
14.75
13.75
13.90
-5.67%
113,891
08/05/2026
14.65
14.77
13.81
14.73
+0.68%
109,755
08/04/2026
14.60
14.91
14.37
14.63
+0.62%
49,916
08/03/2026
14.39
15.01
14.16
14.54
+0.97%
114,731
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