Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.41	14.06	12.81	13.01	13.01	-2.11%	10,265,435
Jul 17, 2025	13.23	13.66	12.97	13.29	13.29	1.45%	7,152,884
Jul 16, 2025	13.25	13.60	12.51	13.10	13.10	-0.15%	7,051,459
Jul 15, 2025	13.10	13.79	12.62	13.12	13.12	3.88%	8,807,948
Jul 14, 2025	12.70	13.12	12.47	12.63	12.63	-1.10%	4,931,219
Jul 11, 2025	12.68	13.11	12.50	12.77	12.77	-0.93%	4,038,061
Jul 10, 2025	12.17	13.09	11.77	12.89	12.89	6.18%	10,929,809
Jul 9, 2025	12.44	12.52	11.92	12.14	12.14	-2.80%	6,284,886
Jul 8, 2025	12.44	12.68	12.01	12.49	12.49	0.40%	5,348,314
Jul 7, 2025	12.98	13.12	12.24	12.44	12.44	-3.27%	6,506,434
Jul 3, 2025	13.28	13.35	12.66	12.86	12.86	-2.50%	3,835,116
Jul 2, 2025	13.00	13.34	12.73	13.19	13.19	-0.08%	4,208,102
Jul 1, 2025	12.70	13.23	12.01	13.20	13.20	-	7,879,041
Jun 30, 2025	13.85	13.86	12.85	13.20	13.20	-3.37%	7,346,796
Jun 27, 2025	15.00	15.01	13.34	13.66	13.66	-6.31%	15,478,939
Jun 26, 2025	13.09	15.74	11.77	14.58	14.58	11.98%	30,005,770
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