• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.770 -0.130 (-4.48%)
    Streaming Delayed Price Updated: 9:38 AM EST, Feb 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 12, 2026 2.900 2.900 2.900 2.900 1,181 -0.10(-3.34%)
    Feb 11, 2026 2.950 3.000 2.890 3.000 1,546 +0.01(+0.33%)
    Feb 10, 2026 3.050 3.100 2.900 2.990 3,269 +0.14(+4.91%)
    Feb 09, 2026 2.930 2.950 2.735 2.850 3,477 -0.12(-4.04%)
    Feb 06, 2026 2.980 3.080 2.770 2.970 7,719 -0.02(-0.67%)
    Feb 05, 2026 3.100 3.100 2.750 2.990 3,909 +0.25(+9.12%)
    Feb 04, 2026 2.790 3.100 2.710 2.740 6,504 -0.01(-0.36%)
    Feb 03, 2026 2.930 2.930 2.720 2.750 3,838 -0.04(-1.43%)
    Feb 02, 2026 3.170 3.180 2.620 2.790 9,002 +0.19(+7.30%)
    Jan 30, 2026 3.000 3.170 2.600 2.600 6,746 -0.20(-7.14%)
    Jan 29, 2026 3.010 3.140 2.790 2.800 9,065 -0.06(-2.10%)
    Jan 28, 2026 2.980 3.200 2.860 2.860 4,618 +0.00(+0.18%)
    Jan 27, 2026 2.800 3.350 2.720 2.855 11,917 +0.12(+4.58%)
    Jan 26, 2026 3.630 3.633 2.710 2.730 14,481 -0.41(-13.06%)
    Jan 23, 2026 3.400 3.401 2.330 3.140 23,849 -0.27(-7.92%)
    Jan 22, 2026 3.650 3.650 3.400 3.410 7,881 -0.14(-3.94%)
    Jan 21, 2026 3.650 3.650 3.550 3.550 12,197 +0.00(+0.00%)
    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 11,486 -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%)
    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.
    © 2025 FinancialContent. All rights reserved.