Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
4.420
-0.330 (-6.95%)
Nov 5, 2026, 11:48 AM EST - Market open
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.74 | 4.75 | 4.27 | 4.42 | 4.42 | -6.95% | 2,791,775 |
| Nov 4, 2026 | 4.71 | 4.89 | 4.64 | 4.75 | 4.75 | 4.40% | 5,491,957 |
| Nov 3, 2026 | 4.72 | 4.73 | 4.48 | 4.55 | 4.55 | -1.52% | 2,736,094 |
| Nov 2, 2026 | 4.84 | 4.90 | 4.61 | 4.62 | 4.62 | -0.43% | 3,608,371 |
| Oct 30, 2026 | 4.78 | 4.80 | 4.54 | 4.64 | 4.64 | -5.69% | 4,759,874 |
| Oct 29, 2026 | 4.92 | 4.96 | 4.85 | 4.92 | 4.92 | -2.57% | 2,526,673 |
| Oct 28, 2026 | 5.17 | 5.17 | 4.94 | 5.05 | 5.05 | -0.39% | 4,959,217 |
| Oct 27, 2026 | 5.05 | 5.12 | 4.97 | 5.07 | 5.07 | 0.40% | 5,506,149 |
| Oct 26, 2026 | 5.04 | 5.13 | 5.01 | 5.05 | 5.05 | -1.75% | 2,657,552 |
| Oct 23, 2026 | 5.12 | 5.19 | 5.05 | 5.14 | 5.14 | 2.39% | 1,945,883 |
| Oct 22, 2026 | 4.80 | 5.06 | 4.78 | 5.02 | 5.02 | -0.40% | 3,330,312 |
| Oct 21, 2026 | 5.21 | 5.25 | 4.99 | 5.04 | 5.04 | -4.55% | 3,116,231 |
| Oct 20, 2026 | 5.03 | 5.48 | 5.01 | 5.28 | 5.28 | 5.39% | 3,717,296 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.94 | 5.01 | 5.01 | 1.62% | 2,497,778 |
| Oct 16, 2026 | 5.13 | 5.15 | 4.90 | 4.93 | 4.93 | -4.64% | 3,248,948 |
| Oct 15, 2026 | 5.00 | 5.17 | 4.94 | 5.17 | 5.17 | - | 4,906,845 |
| Oct 14, 2026 | 5.42 | 5.50 | 5.14 | 5.17 | 5.17 | -7.51% | 4,922,879 |
| Oct 13, 2026 | 5.51 | 5.67 | 5.50 | 5.59 | 5.59 | -2.61% | 3,183,171 |
| Oct 12, 2026 | 6.15 | 6.15 | 5.73 | 5.74 | 5.74 | -4.97% | 5,063,396 |
| Oct 9, 2026 | 5.82 | 6.19 | 5.80 | 6.04 | 6.04 | 4.86% | 4,634,684 |
| Oct 8, 2026 | 5.91 | 5.92 | 5.71 | 5.76 | 5.76 | -5.11% | 3,539,551 |
| Oct 7, 2026 | 6.04 | 6.11 | 5.94 | 6.07 | 6.07 | -0.98% | 3,864,221 |
| Oct 6, 2026 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 0.33% | 2,805,714 |
| Oct 5, 2026 | 6.07 | 6.34 | 6.03 | 6.11 | 6.11 | 0.66% | 6,300,505 |
| Oct 2, 2026 | 6.18 | 6.24 | 5.97 | 6.07 | 6.07 | -2.72% | 5,789,167 |
| Oct 1, 2026 | 6.52 | 6.60 | 6.11 | 6.24 | 6.24 | -4.59% | 6,522,975 |
| Sep 30, 2026 | 6.57 | 6.61 | 6.48 | 6.54 | 6.54 | - | 4,360,066 |
| Sep 29, 2026 | 6.75 | 6.78 | 6.52 | 6.54 | 6.54 | -5.76% | 5,017,804 |
| Sep 28, 2026 | 7.12 | 7.31 | 6.93 | 6.94 | 6.94 | 0.73% | 2,982,927 |
| Sep 25, 2026 | 6.95 | 7.05 | 6.78 | 6.89 | 6.89 | -2.82% | 3,570,677 |
| Sep 24, 2026 | 7.19 | 7.45 | 7.00 | 7.09 | 7.09 | -2.34% | 3,315,406 |
| Sep 23, 2026 | 7.19 | 7.46 | 7.11 | 7.26 | 7.26 | -0.41% | 4,915,809 |
| Sep 22, 2026 | 6.94 | 7.42 | 6.88 | 7.29 | 7.29 | 5.96% | 5,892,137 |
| Sep 21, 2026 | 6.80 | 6.92 | 6.59 | 6.88 | 6.88 | 1.10% | 4,091,606 |
| Sep 18, 2026 | 6.91 | 6.95 | 6.57 | 6.81 | 6.81 | -1.09% | 7,790,770 |
| Sep 17, 2026 | 6.75 | 6.90 | 6.67 | 6.88 | 6.88 | 5.04% | 2,650,788 |
| Sep 16, 2026 | 6.66 | 6.76 | 6.50 | 6.55 | 6.55 | -1.80% | 2,658,936 |
| Sep 15, 2026 | 6.62 | 6.74 | 6.56 | 6.67 | 6.67 | -0.60% | 2,583,407 |
| Sep 14, 2026 | 6.60 | 6.82 | 6.59 | 6.71 | 6.71 | 1.13% | 2,264,209 |
| Sep 11, 2026 | 6.70 | 6.82 | 6.59 | 6.64 | 6.64 | 0.08% | 3,134,377 |
| Sep 10, 2026 | 6.66 | 6.82 | 6.61 | 6.63 | 6.63 | -1.92% | 3,213,339 |
| Sep 9, 2026 | 7.05 | 7.14 | 6.75 | 6.76 | 6.76 | -5.85% | 3,706,393 |
| Sep 8, 2026 | 7.15 | 7.33 | 7.00 | 7.18 | 7.18 | -2.31% | 2,942,254 |
| Sep 4, 2026 | 7.30 | 7.54 | 7.28 | 7.35 | 7.35 | 1.94% | 2,319,377 |
| Sep 3, 2026 | 7.15 | 7.25 | 7.10 | 7.21 | 7.21 | 2.56% | 3,216,183 |
| Sep 2, 2026 | 6.84 | 7.04 | 6.73 | 7.03 | 7.03 | 0.14% | 3,816,265 |
| Sep 1, 2026 | 7.00 | 7.21 | 7.00 | 7.02 | 7.02 | -0.99% | 2,361,562 |
| Aug 31, 2026 | 7.21 | 7.26 | 7.06 | 7.09 | 7.09 | -6.46% | 5,226,553 |
| Aug 28, 2026 | 7.58 | 7.70 | 7.49 | 7.58 | 7.58 | 0.80% | 2,320,667 |
| Aug 27, 2026 | 7.39 | 7.60 | 7.29 | 7.52 | 7.52 | 3.30% | 3,086,924 |