Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.61	14.90	14.09	14.34	14.34	0.99%	4,120,484
Feb 26, 2026	13.60	14.23	13.57	14.20	14.20	4.64%	3,298,845
Feb 25, 2026	13.60	13.60	13.18	13.57	13.57	2.18%	2,016,747
Feb 24, 2026	13.31	13.45	12.86	13.28	13.28	-1.70%	2,322,285
Feb 23, 2026	13.74	13.74	13.31	13.51	13.51	-0.73%	3,556,549
Feb 20, 2026	13.72	14.02	13.43	13.61	13.61	-1.45%	3,070,793
Feb 19, 2026	13.51	13.83	13.36	13.81	13.81	1.17%	1,907,248
Feb 18, 2026	13.78	13.86	13.34	13.65	13.65	-0.87%	2,218,559
Feb 17, 2026	14.16	14.53	13.66	13.77	13.77	-2.13%	3,107,459
Feb 13, 2026	14.44	14.44	13.87	14.07	14.07	-1.61%	2,471,348
Feb 12, 2026	14.71	15.05	13.96	14.30	14.30	-2.59%	2,328,206
Feb 11, 2026	14.94	15.14	14.13	14.68	14.68	-0.34%	3,360,340
Feb 10, 2026	14.82	15.10	14.70	14.73	14.73	-0.54%	2,972,335
Feb 9, 2026	14.07	15.27	14.04	14.81	14.81	3.49%	3,290,340
Feb 6, 2026	13.29	14.61	13.20	14.31	14.31	9.40%	3,812,843
Feb 5, 2026	12.82	13.32	12.77	13.08	13.08	-0.68%	3,492,628
Feb 4, 2026	13.65	13.69	12.77	13.17	13.17	-3.52%	4,096,995
Feb 3, 2026	13.88	13.98	13.15	13.65	13.65	2.25%	3,769,865
Feb 2, 2026	13.61	13.73	13.17	13.35	13.35	-3.82%	3,074,658
Jan 30, 2026	14.21	14.28	13.71	13.88	13.88	-3.81%	5,308,736
Jan 29, 2026	15.41	15.46	14.17	14.43	14.43	-8.03%	7,470,442
Jan 28, 2026	16.03	16.06	15.42	15.69	15.69	-	2,298,030
Jan 27, 2026	15.75	16.03	15.64	15.69	15.69	1.29%	1,874,833
Jan 26, 2026	16.08	16.09	15.46	15.49	15.49	-5.78%	2,779,020
Jan 23, 2026	16.58	16.77	15.72	16.44	16.44	-0.84%	3,180,717
Jan 22, 2026	15.85	17.28	15.78	16.58	16.58	5.74%	5,339,004
Jan 21, 2026	15.50	15.82	15.25	15.68	15.68	2.55%	2,898,773
Jan 20, 2026	15.64	15.90	15.17	15.29	15.29	-6.20%	4,308,597
Jan 16, 2026	15.97	16.49	15.91	16.30	16.30	2.71%	3,380,539
Jan 15, 2026	16.16	16.67	15.76	15.87	15.87	-1.37%	3,250,490
Jan 14, 2026	16.03	16.95	15.90	16.09	16.09	2.35%	5,326,984
Jan 13, 2026	17.35	17.37	15.45	15.72	15.72	-9.50%	7,517,486
Jan 12, 2026	17.15	17.66	16.82	17.37	17.37	0.87%	2,925,636
Jan 9, 2026	17.31	17.67	16.61	17.22	17.22	-0.40%	4,918,270
Jan 8, 2026	16.95	17.33	16.59	17.29	17.29	0.99%	3,252,839
Jan 7, 2026	16.91	17.34	16.60	17.12	17.12	-1.27%	3,057,172
Jan 6, 2026	16.95	17.53	16.54	17.34	17.34	5.35%	5,460,586
Jan 5, 2026	15.92	17.00	15.64	16.46	16.46	2.43%	6,117,504
Jan 2, 2026	14.94	16.15	14.63	16.07	16.07	10.83%	4,942,014
Dec 31, 2025	14.60	14.76	14.45	14.50	14.50	-0.96%	3,779,122
Dec 30, 2025	15.02	15.45	14.62	14.64	14.64	-1.88%	4,347,100
Dec 29, 2025	14.30	14.95	14.30	14.92	14.92	-0.27%	2,629,493
Dec 26, 2025	15.48	15.50	14.21	14.96	14.96	-4.59%	6,530,460
Dec 24, 2025	15.87	15.94	15.40	15.68	15.68	-0.70%	2,019,392
Dec 23, 2025	15.87	16.28	15.62	15.79	15.79	-3.01%	2,526,865
Dec 22, 2025	16.21	16.42	15.47	16.28	16.28	2.13%	4,123,673
Dec 19, 2025	14.68	16.20	14.60	15.94	15.94	11.78%	7,966,787
Dec 18, 2025	14.56	14.81	14.07	14.26	14.26	0.64%	3,525,701
Dec 17, 2025	14.76	15.55	14.13	14.17	14.17	-2.88%	5,854,009
Dec 16, 2025	13.56	14.80	13.55	14.59	14.59	7.28%	5,025,790