Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.30	37.30	35.30	35.50	35.50	-2.31%	353,064
Nov 11, 2026	35.74	37.18	35.36	36.34	36.34	-1.14%	600,800
Nov 10, 2026	38.02	38.04	36.30	36.76	36.76	3.55%	830,800
Nov 9, 2026	35.92	37.32	35.24	35.50	35.50	2.01%	771,060
Nov 6, 2026	35.50	35.60	34.24	34.80	34.80	-8.42%	554,600
Nov 5, 2026	36.58	38.00	36.58	38.00	38.00	4.00%	1,028,000
Nov 4, 2026	35.30	36.54	34.84	36.54	36.54	3.75%	644,812
Nov 3, 2026	36.10	36.76	34.70	35.22	35.22	-6.13%	513,896
Nov 2, 2026	37.20	38.28	35.60	37.52	37.52	-0.16%	411,100
Oct 30, 2026	38.02	38.22	37.36	37.58	37.58	-1.16%	356,100
Oct 29, 2026	39.24	39.66	38.00	38.02	38.02	-4.57%	322,569
Oct 28, 2026	39.48	40.62	39.04	39.84	39.84	2.10%	548,780
Oct 27, 2026	39.80	39.80	38.68	39.02	39.02	-2.30%	1,225,450
Oct 26, 2026	40.94	40.94	39.40	39.94	39.94	0.76%	348,714
Oct 23, 2026	38.24	39.94	37.86	39.64	39.64	5.88%	591,600
Oct 22, 2026	39.68	39.68	37.00	37.44	37.44	-7.56%	546,924
Oct 21, 2026	41.02	42.52	40.08	40.50	40.50	1.71%	279,950
Oct 20, 2026	39.92	40.58	39.32	39.82	39.82	-0.25%	538,400
Oct 16, 2026	39.96	41.20	39.84	39.92	39.92	1.58%	513,302
Oct 15, 2026	40.68	40.68	39.08	39.30	39.30	-8.26%	889,170
Oct 14, 2026	42.84	43.70	42.66	42.84	42.84	-1.65%	398,120
Oct 13, 2026	44.96	44.96	42.10	43.56	43.56	-8.60%	1,393,630
Oct 12, 2026	47.02	49.00	46.86	47.66	47.66	5.02%	1,158,004
Oct 9, 2026	45.64	46.12	44.14	45.38	45.38	-0.48%	829,010
Oct 8, 2026	48.68	48.68	45.50	45.60	45.60	-3.72%	678,598
Oct 7, 2026	46.82	47.98	46.02	47.36	47.36	-1.46%	136,031
Oct 6, 2026	47.90	48.38	47.00	48.06	48.06	2.21%	266,377
Oct 5, 2026	46.92	47.74	46.00	47.02	47.02	0.21%	351,209
Oct 2, 2026	48.48	48.94	46.68	46.92	46.92	-8.09%	423,017
Sep 30, 2026	50.75	51.40	50.40	51.05	51.05	-2.58%	509,048
Sep 29, 2026	55.10	55.75	51.10	52.40	52.40	-4.90%	1,248,676
Sep 28, 2026	53.75	57.40	53.70	55.10	55.10	2.70%	1,420,183
Sep 25, 2026	55.40	55.40	52.15	53.65	53.65	-5.04%	774,310
Sep 24, 2026	56.05	56.90	55.95	56.50	56.50	0.89%	846,400
Sep 23, 2026	56.10	58.65	55.30	56.00	56.00	5.07%	1,137,270
Sep 22, 2026	53.95	54.70	53.15	53.30	53.30	2.50%	342,500
Sep 21, 2026	53.80	54.45	51.00	52.00	52.00	-2.44%	607,020
Sep 18, 2026	53.55	54.95	53.30	53.30	53.30	1.04%	4,225,806
Sep 17, 2026	51.15	53.15	50.90	52.75	52.75	2.93%	534,100
Sep 16, 2026	51.15	51.65	50.50	51.25	51.25	0.20%	572,200
Sep 15, 2026	54.00	54.00	50.50	51.15	51.15	-1.25%	753,320
Sep 14, 2026	52.00	53.00	51.20	51.80	51.80	0.58%	622,296
Sep 11, 2026	52.25	53.60	51.05	51.50	51.50	-2.37%	1,336,814
Sep 10, 2026	53.00	53.40	52.05	52.75	52.75	-4.18%	716,000
Sep 9, 2026	55.70	56.50	54.90	55.05	55.05	-0.99%	774,300
Sep 8, 2026	55.00	55.60	54.10	55.60	55.60	2.77%	762,160
Sep 7, 2026	58.70	58.70	54.10	54.10	54.10	-6.32%	682,603
Sep 4, 2026	58.00	60.45	55.35	57.75	57.75	4.05%	1,534,730
Sep 3, 2026	54.30	56.95	54.00	55.50	55.50	5.11%	972,674
Sep 2, 2026	57.05	57.05	52.30	52.80	52.80	-6.47%	1,103,028