Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
7.57
+2.14 (39.41%)
At close: Apr 24, 2025, 4:00 PM
8.60
+1.03 (13.61%)
Pre-market: Apr 25, 2025, 5:29 AM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.11 | 7.70 | 5.91 | 7.57 | 7.57 | 39.41% | 19,346,731 |
| 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 |
| Mar 26, 2025 | 12.19 | 12.20 | 10.70 | 11.03 | 11.03 | -9.14% | 2,724,110 |
| Mar 25, 2025 | 12.81 | 13.49 | 11.75 | 12.14 | 12.14 | -8.10% | 3,462,100 |
| Mar 24, 2025 | 12.90 | 13.26 | 12.46 | 13.21 | 13.21 | 3.93% | 1,785,881 |
| Mar 21, 2025 | 12.40 | 12.74 | 12.01 | 12.71 | 12.71 | 1.68% | 1,010,813 |
| Mar 20, 2025 | 12.60 | 12.69 | 12.27 | 12.50 | 12.50 | -0.40% | 1,271,592 |
| Mar 19, 2025 | 12.98 | 13.10 | 12.50 | 12.55 | 12.55 | -2.26% | 1,174,083 |
| Mar 18, 2025 | 13.83 | 13.83 | 12.80 | 12.84 | 12.84 | -6.41% | 1,479,638 |
| Mar 17, 2025 | 13.91 | 13.91 | 13.30 | 13.72 | 13.72 | -1.44% | 1,339,661 |
| Mar 14, 2025 | 13.32 | 14.38 | 13.18 | 13.92 | 13.92 | 8.67% | 1,611,742 |
| Mar 13, 2025 | 13.80 | 13.95 | 12.64 | 12.81 | 12.81 | -6.90% | 1,509,286 |
| Mar 12, 2025 | 14.00 | 14.13 | 13.36 | 13.76 | 13.76 | 1.78% | 1,067,416 |
| Mar 11, 2025 | 13.30 | 13.83 | 12.53 | 13.52 | 13.52 | 0.97% | 1,813,069 |
| Mar 10, 2025 | 15.03 | 15.44 | 13.22 | 13.39 | 13.39 | -11.91% | 3,023,891 |
| Mar 7, 2025 | 14.85 | 15.36 | 14.18 | 15.20 | 15.20 | 2.01% | 1,352,957 |
| Mar 6, 2025 | 15.15 | 15.50 | 14.25 | 14.90 | 14.90 | -2.04% | 2,304,725 |
| Mar 5, 2025 | 15.02 | 15.30 | 14.11 | 15.21 | 15.21 | 3.40% | 1,424,116 |
| Mar 4, 2025 | 14.89 | 14.92 | 14.19 | 14.71 | 14.71 | -2.26% | 1,416,683 |
| Mar 3, 2025 | 16.24 | 16.58 | 15.05 | 15.05 | 15.05 | -6.35% | 1,200,611 |
| Feb 28, 2025 | 15.80 | 16.97 | 15.44 | 16.07 | 16.07 | -1.71% | 1,197,426 |
| Feb 27, 2025 | 17.82 | 17.88 | 16.28 | 16.35 | 16.35 | -7.21% | 1,232,249 |
| Feb 26, 2025 | 17.84 | 19.08 | 17.56 | 17.62 | 17.62 | 3.07% | 2,128,820 |
| Feb 25, 2025 | 19.32 | 19.36 | 16.80 | 17.10 | 17.10 | -9.45% | 2,119,214 |
| Feb 24, 2025 | 21.67 | 21.90 | 18.32 | 18.88 | 18.88 | -20.03% | 4,038,365 |
| Feb 21, 2025 | 18.50 | 23.88 | 18.41 | 23.61 | 23.61 | 32.05% | 6,251,614 |
| Feb 20, 2025 | 18.50 | 18.51 | 16.85 | 17.88 | 17.88 | -3.04% | 2,087,420 |
| Feb 19, 2025 | 18.13 | 18.87 | 17.70 | 18.44 | 18.44 | 0.71% | 1,852,498 |
| Feb 18, 2025 | 17.38 | 18.49 | 16.25 | 18.31 | 18.31 | 10.70% | 3,054,895 |
| Feb 14, 2025 | 17.80 | 17.90 | 16.02 | 16.54 | 16.54 | 11.31% | 3,480,653 |
| Feb 13, 2025 | 15.51 | 15.60 | 14.71 | 14.86 | 14.86 | -7.13% | 1,009,362 |
| Feb 12, 2025 | 14.28 | 17.04 | 14.14 | 16.00 | 16.00 | 13.56% | 2,281,893 |