Polestar Automotive Holding UK PLC (PSNYW) stock
PSNYWNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as PLSAY, PSNY
$3.05−0.08 (-2.56%)
Close on Oct 30, 2026Market cap $284.68MP/E –Yield –
Price history
Polestar Automotive Holding UK share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.05
-2.56% on the day
52-week range
$2.10 – $9.08
-66.4% from the high
Change over 52 weeks
-63.3%
From $8.31 on Oct 30, 2025
Average volume
219,836
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.23 | $4.49 | $2.89 | $3.05 | -29.89% | 165,131 |
| Sep 2026 | $5.82 | $6.23 | $3.94 | $4.35 | -24.35% | 4,558,621 |
| Aug 2026 | $2.30 | $7.27 | $2.29 | $5.75 | +152.19% | 11,243,339 |
| Jul 2026 | $2.29 | $9.08 | $2.15 | $2.28 | -9.16% | 3,795,221 |
| Jun 2026 | $3.00 | $3.27 | $2.10 | $2.51 | -17.70% | 147,493 |
| May 2026 | $3.23 | $3.51 | $2.93 | $3.05 | +5.17% | 119,655 |
| Apr 2026 | $4.55 | $5.12 | $2.90 | $2.90 | -42.57% | 130,851 |
| Mar 2026 | $3.00 | $5.50 | $2.85 | $5.05 | +68.33% | 221,719 |
| Feb 2026 | $3.17 | $4.44 | $2.52 | $3.00 | +15.38% | 100,268 |
| Jan 2026 | $6.47 | $6.71 | $2.33 | $2.60 | -59.18% | 233,225 |
| Dec 2025 | $6.86 | $7.50 | $3.01 | $6.37 | -7.29% | 541,545 |
| Nov 2025 | $7.78 | $8.55 | $5.94 | $6.87 | -12.43% | 1,696,621 |
| Oct 2025 | $7.94 | $14.49 | $5.10 | $7.85 | -1.15% | 2,134,181 |
| Sep 2025 | $8.67 | $17.93 | $7.58 | $7.94 | -13.97% | 2,583,393 |
| Aug 2025 | $5.03 | $24.00 | $4.41 | $9.23 | +103.64% | 4,544,747 |
| Jul 2025 | $4.40 | $5.52 | $4.17 | $4.53 | +4.79% | 81,394 |
| Jun 2025 | $4.74 | $4.98 | $4.14 | $4.32 | -9.99% | 39,606 |
| May 2025 | $4.80 | $5.40 | $4.65 | $4.80 | +1.55% | 47,910 |
| Apr 2025 | $5.50 | $5.67 | $3.80 | $4.73 | -12.42% | 48,868 |
| Mar 2025 | $6.30 | $6.45 | $5.25 | $5.40 | -5.11% | 60,444 |
| Feb 2025 | $6.48 | $7.50 | $5.40 | $5.69 | -13.77% | 46,748 |
| Jan 2025 | $4.39 | $13.08 | $4.22 | $6.60 | +59.42% | 719,253 |
| Dec 2024 | $4.50 | $5.40 | $3.61 | $4.14 | -4.89% | 87,524 |
| Nov 2024 | $6.30 | $7.35 | $3.74 | $4.35 | -36.36% | 112,072 |
| Oct 2024 | $9.15 | $9.58 | $6.00 | $6.84 | -24.00% | 82,942 |
| Sep 2024 | $8.70 | $18.27 | $5.12 | $9.00 | +118.90% | 3,054,457 |
| Aug 2024 | $3.64 | $4.50 | $3.60 | $4.11 | +1.41% | 39,143 |
| Jul 2024 | $4.02 | $4.80 | $3.60 | $4.05 | -3.46% | 73,678 |
| Jun 2024 | $4.20 | $4.50 | $3.34 | $4.20 | +5.50% | 53,721 |
| May 2024 | $4.50 | $4.50 | $2.73 | $3.98 | -11.47% | 65,629 |
| Apr 2024 | $5.40 | $5.40 | $4.20 | $4.50 | -14.59% | 48,156 |
| Mar 2024 | $9.00 | $9.13 | $4.58 | $5.27 | -35.00% | 73,917 |
| Feb 2024 | $4.95 | $8.15 | $3.78 | $8.10 | +54.29% | 84,616 |
| Jan 2024 | $7.50 | $7.50 | $4.82 | $5.25 | -27.08% | 50,576 |
| Dec 2023 | $6.60 | $8.67 | $6.31 | $7.20 | +4.35% | 75,602 |
| Nov 2023 | $7.80 | $13.50 | $6.60 | $6.90 | -23.05% | 66,251 |
| Oct 2023 | $12.90 | $13.19 | $6.90 | $8.97 | -21.34% | 46,332 |
| Sep 2023 | $19.35 | $19.35 | $9.72 | $11.40 | -35.59% | 45,799 |
| Aug 2023 | $19.50 | $20.70 | $15.90 | $17.70 | -9.23% | 42,787 |
| Jul 2023 | $21.00 | $24.00 | $18.63 | $19.50 | -5.63% | 70,535 |
| Jun 2023 | $19.50 | $23.10 | $17.70 | $20.67 | +7.63% | 55,686 |
| May 2023 | $22.86 | $25.50 | $18.58 | $19.20 | -13.51% | 50,212 |
| Apr 2023 | $26.10 | $26.63 | $19.51 | $22.20 | -10.90% | 33,682 |
| Mar 2023 | $33.00 | $36.90 | $19.50 | $24.92 | -19.36% | 108,942 |
| Feb 2023 | $33.00 | $35.70 | $27.16 | $30.90 | -2.84% | 60,138 |
| Jan 2023 | $36.00 | $39.00 | $31.50 | $31.81 | -5.35% | 59,314 |
| Dec 2022 | $44.70 | $44.70 | $28.51 | $33.60 | -14.50% | 74,737 |
| Nov 2022 | $21.60 | $51.30 | $16.20 | $39.30 | +89.85% | 267,658 |
| Oct 2022 | $34.50 | $35.40 | $18.30 | $20.70 | -37.27% | 132,337 |
| Sep 2022 | $42.90 | $49.51 | $31.20 | $33.00 | -27.63% | 111,693 |
| Aug 2022 | $54.01 | $62.10 | $42.01 | $45.60 | -11.11% | 96,339 |
| Jul 2022 | $48.90 | $70.51 | $48.90 | $51.31 | +3.01% | 110,841 |
| Jun 2022 | $65.71 | $100.51 | $40.50 | $49.81 | -24.20% | 344,585 |
| May 2022 | $88.51 | $90.01 | $48.30 | $65.71 | -27.00% | 114,853 |
| Apr 2022 | $99.01 | $125.11 | $88.51 | $90.01 | -5.21% | 133,853 |
| Mar 2022 | $97.78 | $118.51 | $78.61 | $94.96 | +1.12% | 156,636 |
| Feb 2022 | $86.11 | $122.71 | $76.51 | $93.91 | +11.79% | 172,393 |
| Jan 2022 | $115.51 | $121.51 | $74.86 | $84.01 | -27.08% | 172,379 |
| Dec 2021 | $146.71 | $152.42 | $98.82 | $115.21 | -19.67% | 252,373 |
| Nov 2021 | $90.01 | $210.02 | $75.31 | $143.41 | +77.04% | 931,173 |
| Oct 2021 | $65.71 | $97.51 | $53.41 | $81.01 | +29.81% | 250,529 |
| Sep 2021 | $49.20 | $72.61 | $45.60 | $62.41 | +26.83% | 330,348 |
| Aug 2021 | $63.31 | $68.99 | $45.60 | $49.20 | -20.77% | 158,942 |
| Jul 2021 | $39.00 | $99.01 | $37.50 | $62.11 | +51.09% | 311,735 |
| Jun 2021 | $32.40 | $50.41 | $28.51 | $41.10 | +25.11% | 48,124 |
| May 2021 | $36.75 | $39.00 | $19.80 | $32.85 | – | 8,837 |
Seasonality
PSNYW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -11.9% | 13.0% | 2.0% | -17.1% | -9.1% | -2.3% | 6.8% | 36.0% | 7.4% | -14.0% | 19.0% | -8.4% |
| Months up | 1 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 3 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -59.2% | 15.4% | 68.3% | -42.6% | 5.2% | -17.7% | -9.2% | 152.2% | -24.3% | -29.9% | ||
| 2025 | 59.4% | -13.8% | -5.1% | -12.4% | 1.6% | -10.0% | 4.8% | 103.6% | -14.0% | -1.2% | -12.4% | -7.3% |
| 2024 | -27.1% | 54.3% | -35.0% | -14.6% | -11.5% | 5.5% | -3.5% | 1.4% | 118.9% | -24.0% | -36.4% | -4.9% |
| 2023 | -5.3% | -2.8% | -19.4% | -10.9% | -13.5% | 7.6% | -5.6% | -9.2% | -35.6% | -21.3% | -23.1% | 4.3% |
| 2022 | -27.1% | 11.8% | 1.1% | -5.2% | -27.0% | -24.2% | 3.0% | -11.1% | -27.6% | -37.3% | 89.9% | -14.5% |
| 2021 | 25.1% | 51.1% | -20.8% | 26.8% | 29.8% | 77.0% | -19.7% |