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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.32 | 14.32 | 12.95 | 13.69 | - | 1.56% | 9,024,825 |
| 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 |
| Apr 14, 2025 | 5.47 | 5.70 | 5.33 | 5.38 | 5.38 | 1.51% | 2,051,173 |
| Apr 11, 2025 | 5.90 | 6.00 | 5.22 | 5.30 | 5.30 | -9.40% | 4,238,391 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.69 | 5.85 | 5.85 | -10.55% | 1,784,142 |
| Apr 9, 2025 | 5.81 | 6.65 | 5.63 | 6.54 | 6.54 | 13.34% | 2,738,914 |
| Apr 8, 2025 | 6.82 | 6.83 | 5.56 | 5.77 | 5.77 | -11.77% | 2,192,585 |
| Apr 7, 2025 | 5.98 | 6.88 | 5.82 | 6.54 | 6.54 | 2.03% | 1,855,506 |
| Apr 4, 2025 | 6.58 | 6.67 | 6.13 | 6.41 | 6.41 | -7.37% | 1,740,128 |
| Apr 3, 2025 | 7.25 | 7.25 | 6.67 | 6.92 | 6.92 | -8.47% | 2,729,717 |
| Apr 2, 2025 | 8.08 | 8.08 | 7.37 | 7.56 | 7.56 | -4.18% | 3,062,162 |
| Apr 1, 2025 | 8.84 | 8.88 | 7.55 | 7.89 | 7.89 | -10.54% | 3,555,104 |
| Mar 31, 2025 | 8.65 | 8.94 | 8.33 | 8.82 | 8.82 | -1.67% | 1,937,708 |
| Mar 28, 2025 | 10.06 | 10.18 | 8.83 | 8.97 | 8.97 | -11.71% | 2,262,086 |
| Mar 27, 2025 | 10.88 | 10.94 | 10.05 | 10.16 | 10.16 | -7.89% | 1,998,147 |