Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	102.00	105.50	100.20	103.70	103.70	0.39%	521,100
Feb 5, 2026	105.90	105.90	101.60	103.30	103.30	-4.62%	644,900
Feb 4, 2026	107.50	109.40	105.20	108.30	108.30	-0.91%	431,500
Feb 3, 2026	105.50	109.60	104.20	109.30	109.30	4.19%	697,500
Feb 2, 2026	112.40	112.40	104.50	104.90	104.90	-7.25%	471,500
Jan 30, 2026	115.50	115.50	112.10	113.10	113.10	-6.91%	824,562
Jan 29, 2026	123.80	124.00	121.30	121.50	121.50	-2.96%	328,000
Jan 28, 2026	127.00	127.00	124.80	125.20	125.20	0.32%	317,600
Jan 27, 2026	124.00	125.50	121.10	124.80	124.80	-0.16%	479,900
Jan 26, 2026	131.00	131.10	124.50	125.00	125.00	-5.16%	413,600
Jan 23, 2026	128.80	132.00	128.80	131.80	131.80	7.07%	445,200
Jan 22, 2026	123.70	125.70	122.10	123.10	123.10	-0.49%	396,800
Jan 21, 2026	120.90	124.00	120.00	123.70	123.70	-3.43%	523,000
Jan 20, 2026	128.60	131.10	127.90	128.10	128.10	-0.39%	388,570
Jan 19, 2026	128.80	130.20	126.20	128.60	128.60	1.98%	376,983
Jan 16, 2026	125.10	128.10	125.10	126.10	126.10	0.80%	332,600
Jan 15, 2026	126.10	127.90	124.10	125.10	125.10	-1.73%	227,943
Jan 14, 2026	125.00	127.70	123.20	127.30	127.30	-4.00%	768,000
Jan 13, 2026	135.00	136.90	132.00	132.60	132.60	-1.41%	269,800
Jan 12, 2026	136.90	136.90	132.40	134.50	134.50	-1.47%	244,800
Jan 9, 2026	134.20	136.90	133.90	136.50	136.50	1.49%	467,400
Jan 8, 2026	132.10	136.00	132.10	134.50	134.50	-0.15%	410,456
Jan 7, 2026	133.60	136.00	133.00	134.70	134.70	2.59%	552,766
Jan 6, 2026	126.10	132.20	126.10	131.30	131.30	6.92%	736,100
Jan 5, 2026	123.40	125.80	121.50	122.80	122.80	5.77%	541,500
Jan 2, 2026	116.00	116.80	113.20	116.10	116.10	-1.02%	359,750
Dec 31, 2025	119.80	119.80	115.10	117.30	117.30	-2.25%	609,402
Dec 30, 2025	117.60	121.00	116.10	120.00	120.00	1.69%	526,720
Dec 29, 2025	116.50	120.40	116.00	118.00	118.00	-7.09%	770,049
Dec 24, 2025	123.20	127.70	120.60	127.00	127.00	-1.40%	295,200
Dec 23, 2025	127.50	131.00	127.10	128.80	128.80	1.02%	624,307
Dec 22, 2025	122.50	127.90	122.50	127.50	127.50	10.68%	1,110,714
Dec 19, 2025	111.90	115.90	111.50	115.20	115.20	3.69%	684,565
Dec 18, 2025	112.00	113.90	111.10	111.10	111.10	-5.04%	471,400
Dec 17, 2025	112.00	117.90	112.00	117.00	117.00	7.14%	803,300
Dec 16, 2025	108.60	110.60	105.10	109.20	109.20	-1.97%	941,903
Dec 15, 2025	115.80	115.80	110.80	111.40	111.40	-7.17%	475,400
Dec 12, 2025	116.00	120.00	114.40	120.00	120.00	4.99%	525,200
Dec 11, 2025	113.50	115.00	113.20	114.30	114.30	1.24%	168,986
Dec 10, 2025	110.00	115.80	110.00	112.90	112.90	1.90%	358,650
Dec 9, 2025	112.10	112.10	108.30	110.80	110.80	-1.34%	515,600
Dec 8, 2025	111.10	114.50	110.60	112.30	112.30	-3.27%	569,900
Dec 5, 2025	113.00	116.50	112.40	116.10	116.10	4.50%	636,331
Dec 4, 2025	110.00	111.90	110.00	111.10	111.10	0.91%	151,600
Dec 3, 2025	110.50	114.00	110.00	110.10	110.10	-3.17%	433,568
Dec 2, 2025	111.00	113.90	111.00	113.70	113.70	3.55%	804,000
Dec 1, 2025	107.00	111.00	106.20	109.80	109.80	2.62%	734,540
Nov 28, 2025	106.00	108.50	104.40	107.00	107.00	0.38%	679,200
Nov 27, 2025	103.80	106.90	101.50	106.60	106.60	6.18%	693,500
Nov 26, 2025	101.60	102.80	99.45	100.40	100.40	4.37%	823,564