Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
13.65
+0.17 (1.26%)
Jun 6, 2025, 1:29 PM - Market open

Pony AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.3214.3212.9513.69-1.56%9,024,825
Jun 5, 202512.6014.0612.1713.4813.482.59%21,622,036
Jun 4, 202514.2414.3812.9013.1413.14-5.06%21,988,486
Jun 3, 202516.7516.8513.6313.8413.84-20.69%41,468,462
Jun 2, 202518.6918.9216.0217.4517.45-9.40%19,193,577
May 30, 202516.7219.8016.3619.2619.2612.30%25,109,467
May 29, 202519.2319.2317.0017.1517.15-7.10%11,963,952
May 28, 202519.3419.7318.0018.4618.46-13.54%16,480,208
May 27, 202518.5521.4418.0421.3521.3522.63%17,249,810
May 23, 202520.3120.5717.0217.4117.41-15.44%15,118,030
May 22, 202516.7621.3916.7120.5920.5919.09%18,531,025
May 21, 202518.2818.2916.6017.2917.29-3.30%10,026,981
May 20, 202518.2719.9217.2017.8817.885.74%22,935,313
May 19, 202517.6718.5816.8616.9116.91-8.25%6,560,701
May 16, 202516.7318.4416.3618.4318.4313.94%9,171,811
May 15, 202516.7916.9716.1516.1816.18-5.79%4,795,989
May 14, 202518.8918.9616.4017.1717.17-4.35%11,262,787
May 13, 202519.0519.5816.4117.9517.95-10.56%16,367,387
May 12, 202519.3021.2918.9920.0720.0711.94%17,731,935
May 9, 202517.7019.2216.8417.9317.935.72%19,150,610
May 8, 202515.2817.9414.0116.9616.9613.83%23,061,624
May 7, 202512.9015.0312.5114.9014.904.05%21,425,437
May 6, 202510.6814.459.9014.3214.3247.63%56,769,596
May 5, 202510.5611.489.619.709.70-6.73%17,754,259
May 2, 20258.9911.688.6910.4010.4021.50%28,969,079
May 1, 20259.369.478.528.568.56-5.83%7,082,067
Apr 30, 20259.0110.158.729.099.09-5.80%9,671,907
Apr 29, 202510.3010.338.629.659.65-6.49%20,566,054
Apr 28, 20257.4111.357.1110.3210.3247.22%69,598,679
Apr 25, 20259.349.806.817.017.01-7.40%39,833,677
Apr 24, 20256.117.705.917.577.5739.41%20,989,864
Apr 23, 20254.555.694.545.435.4330.53%9,917,055
Apr 22, 20254.294.324.114.164.16-0.48%1,766,442
Apr 21, 20254.444.514.124.184.18-6.70%1,462,645
Apr 17, 20254.744.854.464.484.48-4.48%1,197,711
Apr 16, 20255.085.144.504.694.69-9.63%2,343,202
Apr 15, 20255.405.464.985.195.19-3.53%2,020,598
Apr 14, 20255.475.705.335.385.381.51%2,051,173
Apr 11, 20255.906.005.225.305.30-9.40%4,238,391
Apr 10, 20256.336.335.695.855.85-10.55%1,784,142
Apr 9, 20255.816.655.636.546.5413.34%2,738,914
Apr 8, 20256.826.835.565.775.77-11.77%2,192,585
Apr 7, 20255.986.885.826.546.542.03%1,855,506
Apr 4, 20256.586.676.136.416.41-7.37%1,740,128
Apr 3, 20257.257.256.676.926.92-8.47%2,729,717
Apr 2, 20258.088.087.377.567.56-4.18%3,062,162
Apr 1, 20258.848.887.557.897.89-10.54%3,555,104
Mar 31, 20258.658.948.338.828.82-1.67%1,937,708
Mar 28, 202510.0610.188.838.978.97-11.71%2,262,086
Mar 27, 202510.8810.9410.0510.1610.16-7.89%1,998,147