Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	15.48	15.50	14.21	14.96	14.96	-4.59%	6,516,916
Dec 24, 2025	15.87	15.94	15.40	15.68	15.68	-0.70%	2,006,138
Dec 23, 2025	15.87	16.28	15.62	15.79	15.79	-3.01%	2,514,403
Dec 22, 2025	16.21	16.42	15.47	16.28	16.28	2.13%	4,115,987
Dec 19, 2025	14.68	16.20	14.60	15.94	15.94	11.78%	7,821,906
Dec 18, 2025	14.56	14.81	14.07	14.26	14.26	0.64%	3,435,688
Dec 17, 2025	14.76	15.55	14.13	14.17	14.17	-2.88%	5,852,095
Dec 16, 2025	13.56	14.80	13.55	14.59	14.59	7.28%	5,025,790
Dec 15, 2025	14.17	14.17	13.50	13.60	13.60	-5.03%	4,290,685
Dec 12, 2025	15.28	15.35	14.21	14.32	14.32	-5.60%	4,002,766
Dec 11, 2025	14.51	15.39	14.21	15.17	15.17	3.27%	3,585,878
Dec 10, 2025	14.26	14.81	14.24	14.69	14.69	3.45%	2,828,502
Dec 9, 2025	13.83	14.22	13.77	14.20	14.20	-0.14%	3,178,565
Dec 8, 2025	14.19	14.34	13.74	14.22	14.22	0.14%	2,192,779
Dec 5, 2025	14.76	14.80	14.13	14.20	14.20	-2.74%	3,683,569
Dec 4, 2025	14.30	14.70	14.06	14.60	14.60	2.96%	2,865,280
Dec 3, 2025	13.94	14.24	13.83	14.18	14.18	-0.07%	2,970,023
Dec 2, 2025	14.47	14.80	13.85	14.19	14.19	0.28%	5,216,316
Dec 1, 2025	13.80	14.54	13.58	14.15	14.15	3.51%	4,379,773
Nov 28, 2025	13.65	13.97	13.49	13.67	13.67	1.64%	2,771,530
Nov 26, 2025	13.09	13.65	13.08	13.45	13.45	0.90%	6,844,400
Nov 25, 2025	13.70	13.75	12.70	13.33	13.33	5.88%	16,692,889
Nov 24, 2025	11.79	12.60	11.60	12.59	12.59	12.51%	8,901,534
Nov 21, 2025	11.29	11.49	10.48	11.19	11.19	-1.50%	5,543,255
Nov 20, 2025	12.35	12.66	11.33	11.36	11.36	-4.86%	5,104,436
Nov 19, 2025	12.46	12.66	11.86	11.94	11.94	-4.17%	3,701,717
Nov 18, 2025	11.85	12.65	11.80	12.46	12.46	2.30%	4,436,219
Nov 17, 2025	12.59	12.65	11.99	12.18	12.18	-6.16%	4,595,467
Nov 14, 2025	12.00	13.43	11.92	12.98	12.98	1.64%	9,169,895
Nov 13, 2025	13.41	13.59	12.65	12.77	12.77	-7.70%	6,489,773
Nov 12, 2025	14.27	14.53	13.74	13.84	13.84	-3.05%	4,989,394
Nov 11, 2025	14.07	14.44	13.94	14.27	14.27	-1.28%	4,026,052
Nov 10, 2025	14.63	14.95	14.21	14.46	14.46	2.96%	7,152,932
Nov 7, 2025	13.81	14.24	13.22	14.04	14.04	-5.26%	12,195,436
Nov 6, 2025	15.80	15.81	14.75	14.82	14.82	-8.80%	7,428,725
Nov 5, 2025	16.51	16.80	15.70	16.25	16.25	-1.99%	6,137,936
Nov 4, 2025	17.33	17.48	16.18	16.58	16.58	-9.79%	9,130,142
Nov 3, 2025	18.57	18.80	17.73	18.38	18.38	-1.61%	6,100,591
Oct 31, 2025	20.50	20.64	18.21	18.68	18.68	-5.47%	7,784,914
Oct 30, 2025	20.62	20.75	19.50	19.76	19.76	-6.79%	4,805,290
Oct 29, 2025	21.97	22.41	21.11	21.20	21.20	-3.06%	5,932,048
Oct 28, 2025	20.84	22.46	20.72	21.87	21.87	11.13%	12,600,635
Oct 27, 2025	19.50	20.46	19.00	19.68	19.68	6.61%	5,131,992
Oct 24, 2025	18.70	19.31	18.44	18.46	18.46	3.07%	4,830,656
Oct 23, 2025	18.30	18.32	17.78	17.91	17.91	-	2,525,343
Oct 22, 2025	19.03	19.10	17.35	17.91	17.91	-6.91%	11,008,510
Oct 21, 2025	19.67	20.14	19.19	19.24	19.24	-1.99%	3,431,716
Oct 20, 2025	19.98	19.99	19.21	19.63	19.63	1.76%	4,238,107
Oct 17, 2025	19.94	20.11	18.85	19.29	19.29	-5.51%	5,293,572
Oct 16, 2025	21.39	21.56	19.96	20.42	20.42	-3.75%	4,274,669