Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	8.47	8.80	8.41	8.74	8.74	5.05%	3,541,481
May 19, 2026	8.18	8.43	8.07	8.32	8.32	1.09%	5,316,778
May 18, 2026	8.13	8.30	7.99	8.23	8.23	-0.72%	4,374,858
May 15, 2026	8.50	8.56	8.20	8.29	8.29	-5.69%	4,798,449
May 14, 2026	8.91	8.93	8.59	8.79	8.79	-2.55%	3,985,375
May 13, 2026	8.76	9.18	8.56	9.02	9.02	1.81%	4,775,330
May 12, 2026	8.92	9.10	8.71	8.86	8.86	-2.74%	3,672,078
May 11, 2026	9.09	9.25	8.88	9.11	9.11	-1.94%	6,213,253
May 8, 2026	9.63	9.64	9.11	9.29	9.29	-3.53%	5,486,784
May 7, 2026	10.20	10.20	9.45	9.63	9.63	-6.23%	6,108,658
May 6, 2026	10.65	10.65	10.00	10.27	10.27	0.69%	4,103,573
May 5, 2026	10.37	10.49	10.14	10.20	10.20	-1.92%	1,948,383
May 4, 2026	9.96	10.57	9.90	10.40	10.40	5.16%	3,760,058
May 1, 2026	9.86	9.98	9.73	9.89	9.89	0.20%	2,462,022
Apr 30, 2026	9.61	9.94	9.58	9.87	9.87	3.24%	2,210,097
Apr 29, 2026	9.88	9.88	9.24	9.56	9.56	-6.46%	5,225,564
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