Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	14.60	14.60	13.95	14.09	14.09	-6.19%	481,093
Feb 10, 2025	14.27	15.10	14.07	15.02	15.02	7.29%	2,962,758
Feb 7, 2025	13.47	14.06	13.34	14.00	14.00	6.14%	1,458,049
Feb 6, 2025	13.85	13.85	12.72	13.19	13.19	-0.08%	1,641,969
Feb 5, 2025	13.00	13.21	12.82	13.20	13.20	1.46%	317,693
Feb 4, 2025	13.20	13.42	13.01	13.01	13.01	-1.29%	335,273
Feb 3, 2025	13.00	13.27	12.95	13.18	13.18	0.15%	352,215
Jan 31, 2025	13.40	13.48	13.05	13.16	13.16	-2.01%	584,374
Jan 30, 2025	13.20	13.44	13.12	13.43	13.43	1.05%	269,580
Jan 29, 2025	13.35	13.44	13.16	13.29	13.29	-1.12%	420,419
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