MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSNY — Polestar Automotive Holding UK PLC Class A ADS
NasdaqPolestar Automotive Holding UK PLC Class A ADS
$5.58
-0.35(-5.90%)
- O
- 5.89
- H
- 5.94
- L
- 5.45
- V
- 324.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.58
Period Return-82.45%
Period High$42.60
Period Low$5.45
Avg Daily Volume184.3K
Total Trading Days365
PSNY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.89 | $5.94 | $5.45 | $5.58 | $-0.35 | -5.90% | 324,775 | $5.61 | $5.45 $5.94 |
| Oct 6, 2026 | $6.11 | $6.18 | $5.89 | $5.93 | $-0.17 | -2.79% | 221,672 | $5.97 | $5.89 $6.18 |
| Oct 5, 2026 | $6.23 | $6.26 | $5.97 | $6.10 | $-0.13 | -2.09% | 300,344 | $6.09 | $5.97 $6.26 |
| Oct 2, 2026 | $6.37 | $6.53 | $6.18 | $6.23 | $-0.13 | -2.04% | 132,303 | $6.29 | $6.18 $6.53 |
| Oct 1, 2026 | $6.54 | $6.55 | $6.13 | $6.36 | $-0.18 | -2.75% | 233,515 | $6.28 | $6.13 $6.55 |
| Sep 30, 2026 | $6.74 | $6.90 | $6.52 | $6.54 | $-0.11 | -1.65% | 273,530 | $6.69 | $6.52 $6.90 |
| Sep 29, 2026 | $6.64 | $6.65 | $6.41 | $6.65 | +$0.01 | +0.15% | 220,410 | $6.52 | $6.41 $6.65 |
| Sep 28, 2026 | $6.92 | $6.92 | $6.62 | $6.64 | $-0.29 | -4.18% | 203,044 | $6.74 | $6.62 $6.92 |
| Sep 25, 2026 | $6.97 | $7.09 | $6.87 | $6.93 | $-0.04 | -0.57% | 197,478 | $6.96 | $6.87 $7.09 |
| Sep 24, 2026 | $7.15 | $7.18 | $6.95 | $6.97 | $-0.21 | -2.92% | 244,040 | $7.05 | $6.95 $7.18 |
| Sep 23, 2026 | $7.41 | $7.42 | $7.12 | $7.18 | $-0.27 | -3.62% | 215,968 | $7.24 | $7.12 $7.42 |
| Sep 22, 2026 | $7.81 | $7.98 | $7.45 | $7.45 | $-0.36 | -4.61% | 196,873 | $7.56 | $7.45 $7.98 |
| Sep 21, 2026 | $7.92 | $8.15 | $7.71 | $7.81 | $-0.05 | -0.64% | 158,892 | $7.88 | $7.71 $8.15 |
| Sep 18, 2026 | $7.94 | $8.00 | $7.62 | $7.86 | $-0.08 | -1.01% | 231,883 | $7.85 | $7.62 $8.00 |
| Sep 17, 2026 | $7.39 | $8.01 | $7.39 | $7.94 | +$0.64 | +8.77% | 267,672 | $7.75 | $7.39 $8.01 |
| Sep 16, 2026 | $7.28 | $7.37 | $6.89 | $7.30 | $-0.02 | -0.27% | 317,991 | $7.12 | $6.89 $7.37 |
| Sep 15, 2026 | $7.45 | $7.60 | $7.25 | $7.32 | $-0.08 | -1.08% | 363,081 | $7.44 | $7.25 $7.60 |
| Sep 14, 2026 | $7.84 | $7.94 | $7.32 | $7.40 | $-0.44 | -5.61% | 359,297 | $7.49 | $7.32 $7.94 |
| Sep 11, 2026 | $7.73 | $8.05 | $7.72 | $7.84 | +$0.12 | +1.55% | 197,568 | $7.87 | $7.72 $8.05 |
| Sep 10, 2026 | $7.98 | $7.98 | $7.43 | $7.72 | $-0.24 | -3.02% | 329,303 | $7.63 | $7.43 $7.98 |
| Sep 9, 2026 | $9.19 | $9.19 | $7.80 | $7.96 | $-0.97 | -10.86% | 597,378 | $8.13 | $7.80 $9.19 |
| Sep 8, 2026 | $9.21 | $10.00 | $8.83 | $8.93 | $-0.28 | -3.04% | 505,420 | $9.39 | $8.83 $10.00 |
| Sep 4, 2026 | $8.42 | $9.27 | $8.20 | $9.21 | +$0.52 | +5.98% | 567,527 | $8.66 | $8.20 $9.27 |
| Sep 3, 2026 | $10.98 | $11.04 | $8.03 | $8.69 | $-3.30 | -27.52% | 1,263,193 | $8.81 | $8.03 $11.04 |
| Sep 2, 2026 | $12.01 | $12.38 | $11.86 | $11.99 | $-0.13 | -1.07% | 121,404 | $12.06 | $11.86 $12.38 |
| Sep 1, 2026 | $12.46 | $12.46 | $12.01 | $12.12 | $-0.47 | -3.73% | 131,931 | $12.14 | $12.01 $12.46 |
| Aug 31, 2026 | $12.58 | $12.64 | $12.10 | $12.59 | $-0.13 | -1.02% | 517,702 | $12.52 | $12.10 $12.64 |
| Aug 28, 2026 | $12.50 | $12.80 | $12.23 | $12.72 | +$0.20 | +1.60% | 101,743 | $12.57 | $12.23 $12.80 |
| Aug 27, 2026 | $12.41 | $12.58 | $12.23 | $12.52 | +$0.12 | +0.97% | 99,066 | $12.40 | $12.23 $12.58 |
| Aug 26, 2026 | $12.50 | $12.50 | $12.09 | $12.40 | $-0.14 | -1.12% | 115,989 | $12.25 | $12.09 $12.50 |