ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (NQ:PSNYW)

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.860 3.890 3.500 3.550 12,385 -0.31(-8.03%)
Jan 16, 2026 4.000 4.105 3.830 3.860 9,794 -0.14(-3.50%)
Jan 15, 2026 3.920 4.300 3.900 4.000 9,377 +0.09(+2.30%)
Jan 14, 2026 4.100 4.230 3.800 3.910 15,359 -0.15(-3.69%)
Jan 13, 2026 4.150 4.500 4.010 4.060 11,394 -0.04(-0.98%)
Jan 12, 2026 4.800 4.800 4.100 4.100 11,809 -0.56(-12.02%)
Jan 09, 2026 4.700 4.950 4.100 4.660 10,877 +0.16(+3.56%)
Jan 08, 2026 4.900 5.170 4.500 4.500 11,506 -0.34(-7.02%)
Jan 07, 2026 5.240 5.780 4.820 4.840 11,365 +0.02(+0.41%)
Jan 06, 2026 5.800 5.920 4.820 4.820 13,542 -1.10(-18.58%)
Jan 05, 2026 5.830 6.130 5.560 5.920 13,433 +0.02(+0.34%)
Jan 02, 2026 6.470 6.710 5.880 5.900 10,666 -0.47(-7.38%)
Dec 31, 2025 6.870 7.070 6.370 6.370 9,029 -0.55(-7.95%)
Dec 30, 2025 6.570 7.100 6.570 6.920 10,707 -0.04(-0.57%)
Dec 29, 2025 6.960 6.960 6.230 6.960 7,584 -0.06(-0.85%)
Dec 26, 2025 7.150 7.150 6.660 7.020 14,673 -0.38(-5.14%)
Dec 24, 2025 6.250 7.500 6.010 7.400 27,672 +1.00(+15.62%)
Dec 23, 2025 5.260 6.500 5.070 6.400 30,156 +1.10(+20.75%)
Dec 22, 2025 5.180 5.480 5.180 5.300 4,986 -0.20(-3.64%)
Dec 19, 2025 4.620 5.740 4.620 5.500 18,626 +0.94(+20.61%)
Dec 18, 2025 4.600 5.100 4.508 4.560 13,293 -0.31(-6.37%)
Dec 17, 2025 4.330 4.870 4.200 4.870 17,903 +0.62(+14.59%)
Dec 16, 2025 4.320 4.400 4.160 4.250 19,176 +0.08(+1.92%)
Dec 15, 2025 4.290 4.670 3.970 4.170 20,502 -0.13(-3.02%)
Dec 12, 2025 3.860 4.340 3.860 4.300 26,515 +0.50(+13.16%)
Dec 11, 2025 4.490 4.500 3.800 3.800 33,649 -0.78(-16.99%)
Dec 10, 2025 5.320 5.505 4.270 4.578 161,574 +0.14(+3.11%)
Dec 09, 2025 3.010 5.990 3.010 4.440 53,702 -1.67(-27.34%)
Dec 08, 2025 6.270 6.360 6.000 6.111 22,038 -0.53(-8.04%)
Dec 05, 2025 6.786 6.945 6.606 6.645 10,339 -0.16(-2.29%)
Dec 04, 2025 6.705 6.903 6.705 6.801 8,494 +0.12(+1.75%)
Dec 03, 2025 6.168 6.936 6.168 6.684 9,372 +0.02(+0.32%)
Dec 02, 2025 6.840 6.942 6.660 6.663 7,269 -0.11(-1.68%)
Dec 01, 2025 6.858 7.002 6.693 6.777 10,323 -0.09(-1.35%)
Nov 28, 2025 6.900 7.083 6.606 6.870 23,480 -0.09(-1.34%)
Nov 26, 2025 6.669 7.329 6.669 6.963 35,730 -0.19(-2.68%)
Nov 25, 2025 7.200 7.650 6.750 7.155 835,318 +0.63(+9.71%)
Nov 24, 2025 6.390 7.020 6.273 6.522 13,763 -0.08(-1.18%)
Nov 21, 2025 6.564 6.723 6.336 6.600 18,196 -0.38(-5.38%)
Nov 20, 2025 6.747 7.191 6.150 6.975 241,452 +0.97(+16.25%)
Nov 19, 2025 6.960 7.200 6.000 6.000 410,453 -0.16(-2.58%)
Nov 18, 2025 6.900 6.900 5.940 6.159 10,441 +0.10(+1.73%)
Nov 17, 2025 6.003 6.297 5.964 6.054 6,745 -0.24(-3.81%)
Nov 14, 2025 6.333 6.840 5.937 6.294 15,602 -0.58(-8.38%)
Nov 13, 2025 6.135 7.122 6.135 6.870 8,338 -0.29(-4.02%)
Nov 12, 2025 7.305 7.305 6.180 7.158 18,155 -0.15(-2.01%)
Nov 11, 2025 7.650 7.650 7.305 7.305 6,434 +0.17(+2.40%)
Nov 10, 2025 7.200 7.491 7.008 7.134 3,263 -0.06(-0.88%)
Nov 07, 2025 8.550 8.550 6.894 7.197 4,894 -0.08(-1.07%)
Nov 06, 2025 7.128 7.500 6.876 7.275 4,880 +0.22(+3.15%)
Nov 05, 2025 6.915 7.500 6.627 7.053 9,660 +0.19(+2.75%)
Nov 04, 2025 7.122 7.203 6.744 6.864 7,665 -0.25(-3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.