PSNY
POLESTAR HLDG ADS-A (PSNY)
NASDAQ
$3.69+$0.02 (+0.41%)
Price as of Oct 23, 2026 7:51 PM EDT
  • $582.9M
    Market Cap
  • -85.95%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -48.89%
    Low Price$3.38
    High Price$6.97
  • 3 Months
    -75.58%
    Low Price$3.38
    High Price$14.73
  • 1 Year
    -85.95%
    Low Price$15.72
    High Price$23.28
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
3.57
3.73
3.42
3.67
+2.80%
159,819
10/22/2026
3.64
3.74
3.48
3.57
-2.72%
273,864
10/21/2026
3.75
3.91
3.64
3.67
-2.65%
310,229
10/20/2026
3.31
3.78
3.25
3.77
+11.54%
382,886
10/19/2026
3.92
3.95
3.22
3.38
-13.33%
740,959
10/16/2026
4.31
4.33
3.83
3.90
-9.09%
307,782
10/15/2026
4.21
4.42
4.00
4.29
+2.14%
299,255
10/14/2026
4.35
4.40
4.14
4.20
-5.41%
224,666
10/13/2026
4.64
4.64
4.21
4.44
-3.06%
483,372
10/12/2026
5.28
5.28
4.54
4.58
-12.93%
502,557
10/09/2026
5.31
5.53
4.96
5.26
-0.94%
337,878
10/08/2026
5.58
5.58
5.22
5.31
-4.84%
376,344
10/07/2026
5.89
5.94
5.45
5.58
-5.90%
325,021
10/06/2026
6.11
6.18
5.89
5.93
-2.79%
221,671
10/05/2026
6.23
6.26
5.97
6.10
-2.09%
300,344
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