Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.61	9.94	9.58	9.87	9.87	3.24%	2,191,504
Apr 29, 2026	9.88	9.88	9.24	9.56	9.56	-6.46%	5,209,719
Apr 28, 2026	10.36	10.36	9.90	10.22	10.22	-3.13%	3,145,059
Apr 27, 2026	10.62	10.79	10.47	10.55	10.55	-1.31%	2,349,992
Apr 24, 2026	10.61	10.84	10.37	10.69	10.69	3.19%	3,037,907
Apr 23, 2026	10.74	10.81	10.21	10.36	10.36	-5.13%	3,054,061
Apr 22, 2026	11.36	11.41	10.79	10.92	10.92	-2.06%	3,348,044
Apr 21, 2026	11.69	11.80	11.08	11.15	11.15	-3.46%	2,623,917
Apr 20, 2026	11.35	11.65	11.21	11.55	11.55	-1.20%	3,041,028
Apr 17, 2026	11.50	11.94	11.24	11.69	11.69	6.56%	5,758,358
Apr 16, 2026	11.71	11.88	10.85	10.97	10.97	-1.79%	3,904,108
Apr 15, 2026	10.41	11.18	10.41	11.17	11.17	7.82%	4,111,650
Apr 14, 2026	10.48	10.97	10.07	10.36	10.36	3.19%	5,234,830
Apr 13, 2026	9.45	10.05	9.21	10.04	10.04	5.02%	2,571,092
Apr 10, 2026	9.58	9.76	9.48	9.56	9.56	2.03%	1,865,082
Apr 9, 2026	9.59	9.66	9.35	9.37	9.37	-3.90%	2,475,617
Apr 8, 2026	9.69	9.95	9.37	9.75	9.75	11.05%	4,122,588
Apr 7, 2026	8.90	8.95	8.46	8.78	8.78	-2.01%	2,504,665
Apr 6, 2026	9.10	9.32	8.90	8.96	8.96	-2.82%	1,601,926
Apr 2, 2026	8.79	9.25	8.70	9.22	9.22	0.11%	3,685,732
Apr 1, 2026	9.25	9.47	8.90	9.21	9.21	-2.44%	6,222,692
Mar 31, 2026	8.72	9.53	8.50	9.44	9.44	10.54%	7,298,013
Mar 30, 2026	9.15	9.29	8.24	8.54	8.54	-6.56%	8,399,841
Mar 27, 2026	9.41	9.56	9.02	9.14	9.14	-5.97%	10,415,080
Mar 26, 2026	10.80	10.89	9.50	9.72	9.72	-14.66%	14,832,167
Mar 25, 2026	11.45	11.51	11.13	11.39	11.39	1.79%	5,204,987
Mar 24, 2026	10.80	11.29	10.75	11.19	11.19	1.36%	4,392,424
Mar 23, 2026	10.90	11.31	10.75	11.04	11.04	4.84%	5,710,776
Mar 20, 2026	10.40	10.55	10.20	10.53	10.53	-2.14%	19,675,675
Mar 19, 2026	10.45	10.79	10.43	10.76	10.76	-2.09%	3,608,790
Mar 18, 2026	11.04	11.31	10.86	10.99	10.99	-1.43%	4,005,504
Mar 17, 2026	11.60	11.79	11.11	11.15	11.15	-3.04%	5,095,720
Mar 16, 2026	11.61	11.70	11.14	11.50	11.50	0.52%	6,429,097
Mar 13, 2026	12.48	12.56	11.42	11.44	11.44	-6.92%	8,786,365
Mar 12, 2026	12.63	12.82	12.20	12.29	12.29	-4.73%	2,777,352
Mar 11, 2026	12.93	13.19	12.65	12.90	12.90	-2.71%	3,626,230
Mar 10, 2026	12.87	13.57	12.87	13.26	13.26	3.03%	2,529,535
Mar 9, 2026	12.25	12.95	12.01	12.87	12.87	3.12%	3,156,922
Mar 6, 2026	13.18	13.25	12.21	12.48	12.48	-8.17%	5,563,049
Mar 5, 2026	13.28	13.86	13.15	13.59	13.59	0.67%	2,794,529
Mar 4, 2026	13.25	13.57	13.10	13.50	13.50	4.57%	2,863,519
Mar 3, 2026	13.65	13.71	12.63	12.91	12.91	-7.59%	4,481,927
Mar 2, 2026	13.46	14.01	13.24	13.97	13.97	-2.58%	2,162,312
Feb 27, 2026	14.61	14.90	14.09	14.34	14.34	0.99%	4,129,165
Feb 26, 2026	13.60	14.23	13.57	14.20	14.20	4.64%	3,302,677
Feb 25, 2026	13.60	13.60	13.18	13.57	13.57	2.18%	2,027,888
Feb 24, 2026	13.31	13.45	12.86	13.28	13.28	-1.70%	2,341,553
Feb 23, 2026	13.74	13.74	13.31	13.51	13.51	-0.73%	3,649,213
Feb 20, 2026	13.72	14.02	13.43	13.61	13.61	-1.45%	3,080,321
Feb 19, 2026	13.51	13.83	13.36	13.81	13.81	1.17%	1,955,588