Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
8.20
-0.27 (-3.19%)
At close: Aug 12, 2026, 4:00 PM EDT
8.21
+0.01 (0.12%)
After-hours: Aug 12, 2026, 7:54 PM EDT
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.46 | 8.51 | 8.06 | 8.20 | 8.20 | -3.19% | 3,059,890 |
| Aug 11, 2026 | 8.46 | 8.63 | 8.41 | 8.47 | 8.47 | 0.12% | 2,567,730 |
| Aug 10, 2026 | 8.13 | 8.54 | 8.09 | 8.46 | 8.46 | 3.80% | 4,749,186 |
| Aug 7, 2026 | 7.99 | 8.15 | 7.83 | 8.15 | 8.15 | 4.76% | 2,207,947 |
| Aug 6, 2026 | 7.64 | 7.83 | 7.54 | 7.78 | 7.78 | -0.38% | 1,913,170 |
| Aug 5, 2026 | 8.00 | 8.14 | 7.76 | 7.81 | 7.81 | -2.74% | 3,756,542 |
| Aug 4, 2026 | 7.92 | 8.08 | 7.82 | 8.03 | 8.03 | -0.25% | 2,412,330 |
| Aug 3, 2026 | 7.85 | 8.13 | 7.73 | 8.05 | 8.05 | 2.29% | 2,304,157 |
| Jul 31, 2026 | 7.99 | 7.99 | 7.69 | 7.87 | 7.87 | -0.88% | 6,902,179 |
| Jul 30, 2026 | 7.56 | 8.01 | 7.55 | 7.94 | 7.94 | 3.66% | 3,075,366 |
| Jul 29, 2026 | 7.62 | 8.02 | 7.56 | 7.66 | 7.66 | 1.06% | 5,048,517 |
| Jul 28, 2026 | 7.32 | 7.61 | 7.21 | 7.58 | 7.58 | 2.71% | 2,903,771 |
| Jul 27, 2026 | 7.38 | 7.55 | 7.24 | 7.38 | 7.38 | 3.51% | 2,929,111 |
| Jul 24, 2026 | 7.20 | 7.41 | 7.01 | 7.13 | 7.13 | -2.60% | 4,780,066 |
| Jul 23, 2026 | 6.86 | 7.43 | 6.83 | 7.32 | 7.32 | 7.17% | 5,967,027 |
| Jul 22, 2026 | 6.88 | 6.99 | 6.75 | 6.83 | 6.83 | -1.16% | 2,083,321 |
| Jul 21, 2026 | 6.95 | 7.11 | 6.86 | 6.91 | 6.91 | 2.98% | 3,406,630 |
| Jul 20, 2026 | 6.72 | 6.89 | 6.62 | 6.71 | 6.71 | 0.75% | 2,405,600 |
| Jul 17, 2026 | 6.61 | 6.77 | 6.46 | 6.66 | 6.66 | -4.58% | 3,229,255 |
| Jul 16, 2026 | 7.12 | 7.17 | 6.95 | 6.98 | 6.98 | -2.38% | 2,868,141 |
| Jul 15, 2026 | 7.11 | 7.28 | 7.08 | 7.15 | 7.15 | 2.88% | 2,886,574 |
| Jul 14, 2026 | 6.88 | 7.00 | 6.80 | 6.95 | 6.95 | 3.89% | 2,839,146 |
| Jul 13, 2026 | 6.54 | 6.73 | 6.37 | 6.69 | 6.69 | 1.52% | 3,771,716 |
| Jul 10, 2026 | 6.78 | 6.91 | 6.59 | 6.59 | 6.59 | -2.08% | 2,281,890 |
| Jul 9, 2026 | 6.70 | 6.89 | 6.57 | 6.73 | 6.73 | -0.88% | 2,254,536 |
| Jul 8, 2026 | 6.53 | 7.03 | 6.53 | 6.79 | 6.79 | 3.19% | 4,620,447 |
| Jul 7, 2026 | 6.80 | 6.92 | 6.57 | 6.58 | 6.58 | -6.00% | 3,325,683 |
| Jul 6, 2026 | 6.82 | 7.04 | 6.77 | 7.00 | 7.00 | 2.49% | 3,202,007 |
| Jul 2, 2026 | 7.17 | 7.30 | 6.74 | 6.83 | 6.83 | -6.31% | 4,585,914 |
| Jul 1, 2026 | 6.92 | 7.40 | 6.89 | 7.29 | 7.29 | 4.89% | 3,960,237 |
| Jun 30, 2026 | 6.82 | 7.09 | 6.81 | 6.95 | 6.95 | -0.14% | 5,971,616 |
| Jun 29, 2026 | 7.28 | 7.28 | 6.86 | 6.96 | 6.96 | 1.31% | 5,588,489 |
| Jun 26, 2026 | 6.67 | 6.98 | 6.67 | 6.87 | 6.87 | -0.87% | 2,756,616 |
| Jun 25, 2026 | 7.11 | 7.19 | 6.79 | 6.93 | 6.93 | -3.88% | 3,390,812 |
| Jun 24, 2026 | 7.18 | 7.35 | 7.04 | 7.21 | 7.21 | -1.50% | 3,643,782 |
| Jun 23, 2026 | 7.45 | 7.62 | 7.30 | 7.32 | 7.32 | -6.87% | 3,306,447 |
| Jun 22, 2026 | 8.12 | 8.25 | 7.85 | 7.86 | 7.86 | -5.76% | 4,980,561 |
| Jun 18, 2026 | 8.09 | 8.54 | 8.05 | 8.34 | 8.34 | 5.04% | 5,434,567 |
| Jun 17, 2026 | 8.03 | 8.25 | 7.91 | 7.94 | 7.94 | - | 2,925,588 |
| Jun 16, 2026 | 8.26 | 8.28 | 7.93 | 7.94 | 7.94 | -4.57% | 4,287,636 |
| Jun 15, 2026 | 8.42 | 8.68 | 8.30 | 8.32 | 8.32 | 2.09% | 4,554,194 |
| Jun 12, 2026 | 8.43 | 8.47 | 8.14 | 8.15 | 8.15 | -1.81% | 4,043,816 |
| Jun 11, 2026 | 8.11 | 8.32 | 7.95 | 8.30 | 8.30 | 1.47% | 4,688,429 |
| Jun 10, 2026 | 8.38 | 8.58 | 8.17 | 8.18 | 8.18 | -4.77% | 3,131,409 |
| Jun 9, 2026 | 9.11 | 9.11 | 8.30 | 8.59 | 8.59 | -4.13% | 3,706,727 |
| Jun 8, 2026 | 9.12 | 9.20 | 8.75 | 8.96 | 8.96 | 3.94% | 3,914,040 |
| Jun 5, 2026 | 9.27 | 9.30 | 8.41 | 8.62 | 8.62 | -9.83% | 7,202,907 |
| Jun 4, 2026 | 10.04 | 10.15 | 9.43 | 9.56 | 9.56 | -7.81% | 5,820,662 |
| Jun 3, 2026 | 10.63 | 10.77 | 10.24 | 10.37 | 10.37 | -4.25% | 5,248,363 |
| Jun 2, 2026 | 10.88 | 11.28 | 10.68 | 10.83 | 10.83 | 0.37% | 5,606,303 |