Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
5.17
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,902,606 |
| Oct 13, 2026 | 5.51 | 5.67 | 5.50 | 5.59 | 5.59 | -2.61% | 3,178,651 |
| Oct 12, 2026 | 6.15 | 6.15 | 5.73 | 5.74 | 5.74 | -4.97% | 5,048,984 |
| Oct 9, 2026 | 5.82 | 6.19 | 5.80 | 6.04 | 6.04 | 4.86% | 4,630,733 |
| Oct 8, 2026 | 5.91 | 5.92 | 5.71 | 5.76 | 5.76 | -5.11% | 3,525,664 |
| Oct 7, 2026 | 6.04 | 6.11 | 5.94 | 6.07 | 6.07 | -0.98% | 3,854,439 |
| Oct 6, 2026 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 0.33% | 2,803,401 |
| Oct 5, 2026 | 6.07 | 6.34 | 6.03 | 6.11 | 6.11 | 0.66% | 6,289,279 |
| Oct 2, 2026 | 6.18 | 6.24 | 5.97 | 6.07 | 6.07 | -2.72% | 5,724,601 |
| Oct 1, 2026 | 6.52 | 6.60 | 6.11 | 6.24 | 6.24 | -4.59% | 6,498,686 |
| Sep 30, 2026 | 6.57 | 6.61 | 6.48 | 6.54 | 6.54 | - | 4,355,906 |
| Sep 29, 2026 | 6.75 | 6.78 | 6.52 | 6.54 | 6.54 | -5.76% | 4,988,491 |
| Sep 28, 2026 | 7.12 | 7.31 | 6.93 | 6.94 | 6.94 | 0.73% | 2,974,245 |
| Sep 25, 2026 | 6.95 | 7.05 | 6.78 | 6.89 | 6.89 | -2.82% | 3,562,793 |
| Sep 24, 2026 | 7.19 | 7.45 | 7.00 | 7.09 | 7.09 | -2.34% | 3,314,630 |
| Sep 23, 2026 | 7.19 | 7.46 | 7.11 | 7.26 | 7.26 | -0.41% | 4,915,763 |
| 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 |
| Aug 26, 2026 | 7.30 | 7.42 | 7.18 | 7.28 | 7.28 | -3.45% | 6,503,586 |
| Aug 25, 2026 | 7.55 | 7.56 | 7.31 | 7.54 | 7.54 | -0.20% | 4,097,475 |
| Aug 24, 2026 | 7.90 | 7.98 | 7.40 | 7.56 | 7.56 | -8.20% | 5,957,712 |
| Aug 21, 2026 | 7.80 | 8.33 | 7.78 | 8.23 | 8.23 | 6.26% | 3,528,270 |
| Aug 20, 2026 | 8.00 | 8.28 | 7.62 | 7.75 | 7.75 | -1.09% | 6,798,122 |
| Aug 19, 2026 | 7.66 | 8.05 | 7.45 | 7.83 | 7.83 | 1.10% | 5,556,948 |
| Aug 18, 2026 | 7.53 | 8.19 | 7.15 | 7.75 | 7.75 | -2.94% | 6,530,320 |
| Aug 17, 2026 | 8.16 | 8.16 | 7.86 | 7.98 | 7.98 | -1.97% | 3,672,586 |
| Aug 14, 2026 | 8.33 | 8.43 | 8.08 | 8.14 | 8.14 | -2.28% | 2,972,751 |
| Aug 13, 2026 | 8.20 | 8.40 | 8.06 | 8.33 | 8.33 | 1.59% | 2,431,548 |
| Aug 12, 2026 | 8.46 | 8.51 | 8.06 | 8.20 | 8.20 | -3.19% | 3,071,763 |
| Aug 11, 2026 | 8.46 | 8.63 | 8.41 | 8.47 | 8.47 | 0.12% | 2,576,213 |
| Aug 10, 2026 | 8.13 | 8.54 | 8.09 | 8.46 | 8.46 | 3.80% | 4,757,975 |
| 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 |