Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	13.35	13.44	13.16	13.29	13.29	-1.12%	420,215
Jan 28, 2025	12.95	13.52	12.90	13.44	13.44	2.60%	430,917
Jan 27, 2025	13.10	13.21	12.51	13.10	13.10	-0.68%	597,537
Jan 24, 2025	13.50	13.63	13.02	13.19	13.19	-1.20%	856,499
Jan 23, 2025	13.26	13.53	13.11	13.35	13.35	0.30%	311,948
Jan 22, 2025	13.20	13.49	12.98	13.31	13.31	0.23%	681,438
Jan 21, 2025	13.70	13.70	13.15	13.28	13.28	-2.64%	598,107
Jan 17, 2025	13.32	13.75	12.91	13.64	13.64	2.02%	821,741
Jan 16, 2025	13.50	13.64	13.21	13.37	13.37	-0.89%	365,845
Jan 15, 2025	14.18	14.33	13.26	13.49	13.49	-4.53%	783,907
Jan 14, 2025	14.61	14.75	13.73	14.13	14.13	-1.19%	585,573
Jan 13, 2025	14.74	14.86	13.55	14.30	14.30	-5.17%	772,107
Jan 10, 2025	13.86	15.16	13.79	15.08	15.08	10.40%	1,648,930
Jan 8, 2025	15.30	15.38	13.50	13.66	13.66	-10.48%	1,828,197
Jan 7, 2025	15.30	16.25	14.92	15.26	15.26	1.33%	1,976,111
Jan 6, 2025	14.71	15.50	14.40	15.06	15.06	2.59%	1,059,989
Jan 3, 2025	14.97	15.13	13.80	14.68	14.68	-3.36%	842,078
Jan 2, 2025	15.34	15.34	14.00	15.19	15.19	5.85%	622,813
Dec 31, 2024	15.75	16.18	14.13	14.35	14.35	-5.90%	1,783,302
Dec 30, 2024	13.80	15.60	13.60	15.25	15.25	11.15%	1,720,091
Dec 27, 2024	14.24	14.24	13.22	13.72	13.72	-3.65%	574,146
Dec 26, 2024	13.20	14.38	12.99	14.24	14.24	9.37%	822,716
Dec 24, 2024	14.44	14.51	12.99	13.02	13.02	-9.52%	571,643
Dec 23, 2024	13.40	14.60	13.30	14.39	14.39	9.35%	1,330,271
Dec 20, 2024	12.52	13.23	12.51	13.16	13.16	1.86%	218,310
Dec 19, 2024	12.75	12.99	12.25	12.92	12.92	1.49%	779,360
Dec 18, 2024	12.99	13.59	12.40	12.73	12.73	-1.09%	571,773
Dec 17, 2024	12.82	12.95	12.22	12.87	12.87	0.94%	278,960
Dec 16, 2024	13.20	13.40	12.30	12.75	12.75	-2.22%	560,661
Dec 13, 2024	12.99	13.72	12.92	13.04	13.04	1.24%	435,846
Dec 12, 2024	14.14	14.55	12.77	12.88	12.88	-8.91%	976,769
Dec 11, 2024	14.80	16.32	13.95	14.14	14.14	-4.07%	1,046,818
Dec 10, 2024	13.81	15.21	13.72	14.74	14.74	1.45%	1,299,603
Dec 9, 2024	12.99	14.84	12.78	14.53	14.53	15.32%	2,932,793
Dec 6, 2024	12.63	12.80	12.15	12.60	12.60	-0.08%	362,006
Dec 5, 2024	11.96	12.61	11.96	12.61	12.61	5.43%	638,610
Dec 4, 2024	12.15	12.49	11.90	11.96	11.96	-1.16%	1,312,404
Dec 3, 2024	12.90	12.90	12.00	12.10	12.10	-5.91%	824,751
Dec 2, 2024	13.17	13.75	12.80	12.86	12.86	-1.23%	1,275,813
Nov 29, 2024	12.94	13.70	12.50	13.02	13.02	8.50%	2,334,959