Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	9.59	9.66	9.35	9.37	9.37	-3.90%	2,466,285
Apr 8, 2026	9.69	9.95	9.37	9.75	9.75	11.05%	4,090,555
Apr 7, 2026	8.90	8.95	8.46	8.78	8.78	-2.01%	2,382,651
Apr 6, 2026	9.10	9.32	8.90	8.96	8.96	-2.82%	1,594,773
Apr 2, 2026	8.79	9.25	8.70	9.22	9.22	0.11%	3,682,424
Apr 1, 2026	9.25	9.47	8.90	9.21	9.21	-2.44%	6,211,512
Mar 31, 2026	8.72	9.53	8.50	9.44	9.44	10.54%	7,240,745
Mar 30, 2026	9.15	9.29	8.24	8.54	8.54	-6.56%	8,369,945
Mar 27, 2026	9.41	9.56	9.02	9.14	9.14	-5.97%	10,392,308
Mar 26, 2026	10.80	10.89	9.50	9.72	9.72	-14.66%	14,767,584
Mar 25, 2026	11.45	11.51	11.13	11.39	11.39	1.79%	5,182,284
Mar 24, 2026	10.80	11.29	10.75	11.19	11.19	1.36%	4,392,424
Mar 23, 2026	10.90	11.31	10.75	11.04	11.04	4.84%	5,710,776
Mar 20, 2026	10.40	10.55	10.20	10.53	10.53	-2.14%	19,675,675
Mar 19, 2026	10.45	10.79	10.43	10.76	10.76	-2.09%	3,608,790
Mar 18, 2026	11.04	11.31	10.86	10.99	10.99	-1.43%	4,005,504
Mar 17, 2026	11.60	11.79	11.11	11.15	11.15	-3.04%	5,095,720
Mar 16, 2026	11.61	11.70	11.14	11.50	11.50	0.52%	6,429,097
Mar 13, 2026	12.48	12.56	11.42	11.44	11.44	-6.92%	8,786,365
Mar 12, 2026	12.63	12.82	12.20	12.29	12.29	-4.73%	2,777,352
Mar 11, 2026	12.93	13.19	12.65	12.90	12.90	-2.71%	3,626,230
Mar 10, 2026	12.87	13.57	12.87	13.26	13.26	3.03%	2,529,535
Mar 9, 2026	12.25	12.95	12.01	12.87	12.87	3.12%	3,156,922
Mar 6, 2026	13.18	13.25	12.21	12.48	12.48	-8.17%	5,563,049
Mar 5, 2026	13.28	13.86	13.15	13.59	13.59	0.67%	2,794,529
Mar 4, 2026	13.25	13.57	13.10	13.50	13.50	4.57%	2,863,519
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