Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	13.09	15.74	11.77	14.58	-	11.98%	29,152,549
Jun 25, 2025	14.03	14.34	13.01	13.02	13.02	-1.81%	15,089,624
Jun 24, 2025	11.61	13.45	11.56	13.26	13.26	16.73%	16,795,266
Jun 23, 2025	11.65	11.66	10.83	11.36	11.36	-3.97%	7,042,522
Jun 20, 2025	12.65	12.70	11.65	11.83	11.83	-6.48%	6,936,567
Jun 18, 2025	12.27	13.34	12.07	12.65	12.65	2.35%	12,906,639
Jun 17, 2025	12.30	12.97	12.22	12.36	12.36	-0.72%	7,549,956
Jun 16, 2025	11.93	12.50	11.86	12.45	12.45	5.69%	5,379,912
Jun 13, 2025	12.35	12.49	11.75	11.78	11.78	-7.24%	6,414,681
Jun 12, 2025	12.75	13.01	12.25	12.70	12.70	0.40%	5,577,966
Jun 11, 2025	13.25	13.49	12.50	12.65	12.65	-3.21%	7,435,438
Jun 10, 2025	13.75	13.80	12.97	13.07	13.07	-5.29%	8,530,495
Jun 9, 2025	14.23	14.53	13.37	13.80	13.80	-0.93%	8,407,141
Jun 6, 2025	13.32	14.32	12.95	13.93	13.93	3.34%	12,121,698
Jun 5, 2025	12.60	14.06	12.17	13.48	13.48	2.59%	21,622,036
Jun 4, 2025	14.24	14.38	12.90	13.14	13.14	-5.06%	21,988,486
Jun 3, 2025	16.75	16.85	13.63	13.84	13.84	-20.69%	41,468,462
Jun 2, 2025	18.69	18.92	16.02	17.45	17.45	-9.40%	19,193,577
May 30, 2025	16.72	19.80	16.36	19.26	19.26	12.30%	25,109,467
May 29, 2025	19.23	19.23	17.00	17.15	17.15	-7.10%	11,963,952
May 28, 2025	19.34	19.73	18.00	18.46	18.46	-13.54%	16,480,208
May 27, 2025	18.55	21.44	18.04	21.35	21.35	22.63%	17,249,810
May 23, 2025	20.31	20.57	17.02	17.41	17.41	-15.44%	15,118,030
May 22, 2025	16.76	21.39	16.71	20.59	20.59	19.09%	18,531,025
May 21, 2025	18.28	18.29	16.60	17.29	17.29	-3.30%	10,026,981
May 20, 2025	18.27	19.92	17.20	17.88	17.88	5.74%	22,935,313
May 19, 2025	17.67	18.58	16.86	16.91	16.91	-8.25%	6,560,701
May 16, 2025	16.73	18.44	16.36	18.43	18.43	13.94%	9,171,811
May 15, 2025	16.79	16.97	16.15	16.18	16.18	-5.79%	4,795,989
May 14, 2025	18.89	18.96	16.40	17.17	17.17	-4.35%	11,262,787
May 13, 2025	19.05	19.58	16.41	17.95	17.95	-10.56%	16,367,387
May 12, 2025	19.30	21.29	18.99	20.07	20.07	11.94%	17,731,935
May 9, 2025	17.70	19.22	16.84	17.93	17.93	5.72%	19,150,610
May 8, 2025	15.28	17.94	14.01	16.96	16.96	13.83%	23,061,624
May 7, 2025	12.90	15.03	12.51	14.90	14.90	4.05%	21,425,437
May 6, 2025	10.68	14.45	9.90	14.32	14.32	47.63%	56,769,596
May 5, 2025	10.56	11.48	9.61	9.70	9.70	-6.73%	17,754,259
May 2, 2025	8.99	11.68	8.69	10.40	10.40	21.50%	28,969,079
May 1, 2025	9.36	9.47	8.52	8.56	8.56	-5.83%	7,082,067
Apr 30, 2025	9.01	10.15	8.72	9.09	9.09	-5.80%	9,671,907
Apr 29, 2025	10.30	10.33	8.62	9.65	9.65	-6.49%	20,566,054
Apr 28, 2025	7.41	11.35	7.11	10.32	10.32	47.22%	69,598,679
Apr 25, 2025	9.34	9.80	6.81	7.01	7.01	-7.40%	39,833,677
Apr 24, 2025	6.11	7.70	5.91	7.57	7.57	39.41%	20,989,864
Apr 23, 2025	4.55	5.69	4.54	5.43	5.43	30.53%	9,917,055
Apr 22, 2025	4.29	4.32	4.11	4.16	4.16	-0.48%	1,766,442
Apr 21, 2025	4.44	4.51	4.12	4.18	4.18	-6.70%	1,462,645
Apr 17, 2025	4.74	4.85	4.46	4.48	4.48	-4.48%	1,197,711
Apr 16, 2025	5.08	5.14	4.50	4.69	4.69	-9.63%	2,343,202
Apr 15, 2025	5.40	5.46	4.98	5.19	5.19	-3.53%	2,020,598