Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.40	10.46	10.20	10.54	-	-2.04%	6,016,614
Mar 19, 2026	10.45	10.79	10.43	10.76	10.76	-2.09%	3,586,814
Mar 18, 2026	11.04	11.31	10.86	10.99	10.99	-1.43%	3,941,950
Mar 17, 2026	11.60	11.79	11.11	11.15	11.15	-3.04%	5,038,860
Mar 16, 2026	11.61	11.70	11.14	11.50	11.50	0.52%	6,385,670
Mar 13, 2026	12.48	12.56	11.42	11.44	11.44	-6.92%	8,746,355
Mar 12, 2026	12.63	12.82	12.20	12.29	12.29	-4.73%	2,732,719
Mar 11, 2026	12.93	13.19	12.65	12.90	12.90	-2.71%	3,620,671
Mar 10, 2026	12.87	13.57	12.87	13.26	13.26	3.03%	2,522,690
Mar 9, 2026	12.25	12.95	12.01	12.87	12.87	3.12%	3,150,075
Mar 6, 2026	13.18	13.25	12.21	12.48	12.48	-8.17%	5,518,497
Mar 5, 2026	13.28	13.86	13.15	13.59	13.59	0.67%	2,790,875
Mar 4, 2026	13.25	13.57	13.10	13.50	13.50	4.57%	2,856,317
Mar 3, 2026	13.65	13.71	12.63	12.91	12.91	-7.59%	4,481,927
Mar 2, 2026	13.46	14.01	13.24	13.97	13.97	-2.58%	2,162,312
Feb 27, 2026	14.61	14.90	14.09	14.34	14.34	0.99%	4,129,165
Feb 26, 2026	13.60	14.23	13.57	14.20	14.20	4.64%	3,302,677
Feb 25, 2026	13.60	13.60	13.18	13.57	13.57	2.18%	2,027,888
Feb 24, 2026	13.31	13.45	12.86	13.28	13.28	-1.70%	2,341,553
Feb 23, 2026	13.74	13.74	13.31	13.51	13.51	-0.73%	3,649,213
Feb 20, 2026	13.72	14.02	13.43	13.61	13.61	-1.45%	3,080,321
Feb 19, 2026	13.51	13.83	13.36	13.81	13.81	1.17%	1,955,588
Feb 18, 2026	13.78	13.86	13.34	13.65	13.65	-0.87%	2,222,093
Feb 17, 2026	14.16	14.53	13.66	13.77	13.77	-2.13%	3,112,775
Feb 13, 2026	14.44	14.44	13.87	14.07	14.07	-1.61%	2,473,202
Feb 12, 2026	14.71	15.05	13.96	14.30	14.30	-2.59%	2,333,723
Feb 11, 2026	14.94	15.14	14.13	14.68	14.68	-0.34%	3,453,003
Feb 10, 2026	14.82	15.10	14.70	14.73	14.73	-0.54%	2,977,275
Feb 9, 2026	14.07	15.27	14.04	14.81	14.81	3.49%	3,296,706
Feb 6, 2026	13.29	14.61	13.20	14.31	14.31	9.40%	3,847,026
Feb 5, 2026	12.82	13.32	12.77	13.08	13.08	-0.68%	3,565,030
Feb 4, 2026	13.65	13.69	12.77	13.17	13.17	-3.52%	4,118,189
Feb 3, 2026	13.88	13.98	13.15	13.65	13.65	2.25%	3,775,455
Feb 2, 2026	13.61	13.73	13.17	13.35	13.35	-3.82%	3,086,485
Jan 30, 2026	14.21	14.28	13.71	13.88	13.88	-3.81%	5,312,518
Jan 29, 2026	15.41	15.46	14.17	14.43	14.43	-8.03%	7,470,442
Jan 28, 2026	16.03	16.06	15.42	15.69	15.69	-	2,298,030
Jan 27, 2026	15.75	16.03	15.64	15.69	15.69	1.29%	1,874,833
Jan 26, 2026	16.08	16.09	15.46	15.49	15.49	-5.78%	2,779,020
Jan 23, 2026	16.58	16.77	15.72	16.44	16.44	-0.84%	3,180,717
Jan 22, 2026	15.85	17.28	15.78	16.58	16.58	5.74%	5,339,004
Jan 21, 2026	15.50	15.82	15.25	15.68	15.68	2.55%	2,898,773
Jan 20, 2026	15.64	15.90	15.17	15.29	15.29	-6.20%	4,308,597
Jan 16, 2026	15.97	16.49	15.91	16.30	16.30	2.71%	3,380,539
Jan 15, 2026	16.16	16.67	15.76	15.87	15.87	-1.37%	3,250,490
Jan 14, 2026	16.03	16.95	15.90	16.09	16.09	2.35%	5,326,984
Jan 13, 2026	17.35	17.37	15.45	15.72	15.72	-9.50%	7,517,486
Jan 12, 2026	17.15	17.66	16.82	17.37	17.37	0.87%	2,925,636
Jan 9, 2026	17.31	17.67	16.61	17.22	17.22	-0.40%	4,918,270
Jan 8, 2026	16.95	17.33	16.59	17.29	17.29	0.99%	3,252,839