Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	78.70	79.40	78.20	78.20	-	4.90%	119,200
Apr 13, 2026	74.20	74.90	73.00	74.55	74.55	0.47%	281,200
Apr 10, 2026	73.80	74.60	73.30	74.20	74.20	0.54%	315,372
Apr 9, 2026	75.70	75.70	73.75	73.80	73.80	-0.87%	365,416
Apr 8, 2026	70.50	75.55	70.00	74.45	74.45	10.05%	965,320
Apr 2, 2026	73.10	73.10	66.70	67.65	67.65	-7.58%	771,301
Apr 1, 2026	73.75	73.75	70.90	73.20	73.20	9.50%	984,610
Mar 31, 2026	67.30	68.95	65.75	66.85	66.85	-7.54%	1,095,400
Mar 30, 2026	71.90	72.70	70.55	72.30	72.30	-3.08%	618,812
Mar 27, 2026	76.80	77.25	73.20	74.60	74.60	-13.96%	1,129,631
Mar 26, 2026	91.00	91.00	86.15	86.70	86.70	-3.88%	328,370
Mar 25, 2026	88.60	90.45	88.50	90.20	90.20	5.50%	720,410
Mar 24, 2026	84.20	85.90	82.85	85.50	85.50	6.54%	754,246
Mar 23, 2026	82.75	82.75	79.00	80.25	80.25	-3.02%	649,216
Mar 20, 2026	85.05	86.05	81.90	82.75	82.75	-3.67%	974,131
Mar 19, 2026	87.55	87.65	85.65	85.90	85.90	-4.93%	788,738
Mar 18, 2026	89.80	91.00	88.95	90.35	90.35	-1.79%	1,050,176
Mar 17, 2026	91.00	94.75	90.00	92.00	92.00	-1.02%	784,674
Mar 16, 2026	89.90	102.00	89.90	92.95	92.95	-2.87%	761,025
Mar 13, 2026	97.95	97.95	95.60	95.70	95.70	-3.19%	360,833
Mar 12, 2026	101.00	102.00	97.05	98.85	98.85	-2.99%	492,153
Mar 11, 2026	102.60	104.80	101.60	101.90	101.90	0.30%	707,789
Mar 10, 2026	98.55	101.90	98.55	101.60	101.60	6.50%	540,568
Mar 9, 2026	96.90	97.00	91.70	95.40	95.40	-6.65%	1,703,310
Mar 6, 2026	106.30	106.90	101.90	102.20	102.20	-0.87%	2,900,717
Mar 5, 2026	105.40	109.60	103.10	103.10	103.10	0.88%	1,140,186
Mar 4, 2026	107.10	107.10	99.00	102.20	102.20	-5.98%	2,409,126
Mar 3, 2026	109.60	112.40	108.00	108.70	108.70	-0.55%	1,168,138
Mar 2, 2026	112.00	112.60	107.80	109.30	109.30	-7.76%	2,889,231
Feb 27, 2026	109.60	118.50	109.60	118.50	118.50	10.03%	16,221,555
Feb 26, 2026	112.10	112.10	105.20	107.70	107.70	3.76%	1,211,276
Feb 25, 2026	103.90	105.50	102.90	103.80	103.80	-1.52%	960,294
Feb 24, 2026	105.70	106.30	103.10	105.40	105.40	-4.53%	1,313,833
Feb 23, 2026	112.00	113.30	108.80	110.40	110.40	-0.27%	1,421,078
Feb 20, 2026	110.00	111.60	107.10	110.70	110.70	-3.15%	1,230,046
Feb 16, 2026	112.80	115.90	111.30	114.30	114.30	-0.35%	672,300
Feb 13, 2026	112.30	115.60	111.70	114.70	114.70	-0.35%	636,200
Feb 12, 2026	116.10	116.10	113.50	115.10	115.10	-2.87%	1,199,900
Feb 11, 2026	116.00	119.60	116.00	118.50	118.50	2.60%	654,365
Feb 10, 2026	115.60	117.10	111.10	115.50	115.50	5.29%	730,390
Feb 9, 2026	109.80	113.10	108.40	109.70	109.70	5.79%	875,000
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