Pons PONS
$0.5356-0.03 (-4.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.53 | +0.10% | $0.53 | $0.55 | $0.52 | 46.10M |
| 2026-09-30 | $0.53 | +5.75% | $0.50 | $0.57 | $0.49 | 73.81M |
| 2026-09-29 | $0.50 | -7.54% | $0.54 | $0.56 | $0.49 | 64.32M |
| 2026-09-28 | $0.54 | -5.61% | $0.58 | $0.58 | $0.51 | 69.32M |
| 2026-09-27 | $0.58 | -9.99% | $0.64 | $0.65 | $0.57 | 48.75M |
| 2026-09-26 | $0.64 | -3.18% | $0.66 | $0.67 | $0.62 | 46.07M |
| 2026-09-25 | $0.66 | +7.44% | $0.62 | $0.66 | $0.61 | 64.65M |
| 2026-09-24 | $0.61 | -2.82% | $0.63 | $0.65 | $0.60 | 59.47M |
| 2026-09-23 | $0.63 | -10.76% | $0.71 | $0.74 | $0.63 | 102.55M |
| 2026-09-22 | $0.71 | +16.65% | $0.61 | $0.72 | $0.58 | 101.11M |
| 2026-09-21 | $0.61 | +0.39% | $0.61 | $0.65 | $0.58 | 80.99M |
| 2026-09-20 | $0.61 | +3.62% | $0.58 | $0.61 | $0.56 | 63.45M |
| 2026-09-19 | $0.58 | -11.59% | $0.66 | $0.70 | $0.57 | 84.80M |
| 2026-09-18 | $0.66 | -3.41% | $0.68 | $0.77 | $0.66 | 103.91M |
| 2026-09-17 | $0.68 | +19.05% | $0.57 | $0.69 | $0.57 | 108.88M |
| 2026-09-16 | $0.57 | -9.12% | $0.63 | $0.64 | $0.55 | 83.94M |
| 2026-09-15 | $0.63 | -2.24% | $0.65 | $0.69 | $0.58 | 119.27M |
| 2026-09-14 | $0.65 | +18.60% | $0.55 | $0.66 | $0.50 | 113.51M |
| 2026-09-13 | $0.55 | -9.07% | $0.60 | $0.61 | $0.52 | 65.78M |
| 2026-09-12 | $0.60 | +2.21% | $0.59 | $0.66 | $0.58 | 62.00M |
| 2026-09-11 | $0.59 | +3.71% | $0.56 | $0.67 | $0.56 | 137.53M |
| 2026-09-10 | $0.57 | -16.58% | $0.68 | $0.68 | $0.53 | 162.72M |
| 2026-09-09 | $0.68 | -13.60% | $0.79 | $0.84 | $0.61 | 152.37M |
| 2026-09-08 | $0.79 | +9.03% | $0.72 | $0.88 | $0.67 | 161.38M |
| 2026-09-07 | $0.72 | -14.49% | $0.84 | $0.85 | $0.69 | 169.41M |
| 2026-09-06 | $0.84 | -7.81% | $0.91 | $0.96 | $0.78 | 210.77M |
| 2026-09-05 | $0.91 | +26.97% | $0.71 | $0.97 | $0.63 | 173.36M |
| 2026-09-04 | $0.72 | +4.83% | $0.69 | $0.77 | $0.61 | 177.38M |
| 2026-09-03 | $0.69 | +52.03% | $0.45 | $0.74 | $0.45 | 130.97M |
| 2026-09-02 | $0.45 | +1.76% | $0.44 | $0.50 | $0.35 | 96.66M |
| 2026-09-01 | $0.44 | +10.82% | $0.40 | $0.49 | $0.37 | 107.47M |
| 2026-08-31 | $0.40 | +28.20% | $0.31 | $0.44 | $0.28 | 105.30M |
| 2026-08-30 | $0.31 | +27.25% | $0.25 | $0.40 | $0.23 | 84.72M |
| 2026-08-29 | $0.25 | +60.38% | $0.15 | $0.25 | $0.14 | 33.95M |
| 2026-08-28 | $0.15 | +30.73% | $0.12 | $0.16 | $0.11 | 21.37M |
| 2026-08-27 | $0.12 | -6.60% | $0.13 | $0.15 | $0.11 | 19.68M |
| 2026-08-26 | $0.13 | +27.40% | $0.10 | $0.14 | $0.09 | 19.56M |
| 2026-08-25 | $0.10 | +25.30% | $0.08 | $0.11 | $0.08 | 21.53M |
| 2026-08-24 | $0.08 | +26.64% | $0.06 | $0.09 | $0.06 | 20.77M |
| 2026-08-23 | $0.06 | +56.18% | $0.04 | $0.06 | $0.04 | 11.13M |
| 2026-08-22 | $0.04 | +10.27% | $0.04 | $0.04 | $0.04 | 4.07M |
| 2026-08-21 | $0.04 | +4.81% | $0.03 | $0.04 | $0.03 | 5.65M |
| 2026-08-20 | $0.03 | -13.90% | $0.04 | $0.04 | $0.03 | 4.36M |
| 2026-08-19 | $0.04 | +49.71% | $0.03 | $0.04 | $0.03 | 5.40M |
| 2026-08-18 | $0.03 | -13.75% | $0.03 | $0.03 | $0.03 | 3.72M |
| 2026-08-17 | $0.03 | +5.56% | $0.03 | $0.03 | $0.03 | 4.03M |
| 2026-08-16 | $0.03 | -20.38% | $0.04 | $0.04 | $0.03 | 5.02M |
| 2026-08-15 | $0.04 | -3.39% | $0.04 | $0.04 | $0.04 | 3.84M |
| 2026-08-14 | $0.04 | -6.97% | $0.04 | $0.05 | $0.04 | 5.64M |
| 2026-08-13 | $0.04 | -12.43% | $0.05 | $0.05 | $0.04 | 6.28M |
| 2026-08-12 | $0.05 | +5.54% | $0.04 | $0.05 | $0.04 | 5.67M |
| 2026-08-11 | $0.04 | +21.05% | $0.04 | $0.05 | $0.03 | 6.57M |
| 2026-08-10 | $0.04 | -14.80% | $0.04 | $0.05 | $0.04 | 6.37M |
| 2026-08-09 | $0.04 | +39.29% | $0.03 | $0.04 | $0.03 | 5.51M |
| 2026-08-08 | $0.03 | -5.46% | $0.03 | $0.03 | $0.03 | 6.17M |
| 2026-08-07 | $0.03 | +59.92% | $0.02 | $0.04 | $0.02 | 11.64M |
| 2026-08-06 | $0.02 | +17.32% | $0.02 | $0.02 | $0.02 | 10.36M |
| 2026-08-05 | $0.02 | -25.49% | $0.02 | $0.03 | $0.02 | 10.69M |
| 2026-08-04 | $0.02 | -13.91% | $0.03 | $0.03 | $0.02 | 7.98M |
| 2026-08-03 | $0.03 | -17.79% | $0.03 | $0.03 | $0.03 | 4.99M |
| 2026-08-02 | $0.03 | +30.21% | $0.03 | $0.03 | $0.02 | 4.63M |
| 2026-08-01 | $0.03 | -22.95% | $0.03 | $0.04 | $0.02 | 9.83M |
| 2026-07-31 | $0.03 | -20.16% | $0.04 | $0.04 | $0.03 | 6.15M |
| 2026-07-30 | $0.04 | +6.85% | $0.04 | $0.04 | $0.03 | 6.64M |
| 2026-07-29 | $0.04 | +9.50% | $0.04 | $0.05 | $0.03 | 10.58M |
| 2026-07-28 | $0.04 | -29.20% | $0.05 | $0.05 | $0.04 | 9.85M |
| 2026-07-27 | $0.05 | -1.90% | $0.05 | $0.07 | $0.04 | 5.24M |
| 2026-07-26 | $0.05 | +26.23% | $0.04 | $0.06 | $0.04 | 3.26M |
| 2026-07-25 | $0.04 | -1.00% | $0.04 | $0.05 | $0.04 | 1.70M |
| 2026-07-24 | $0.04 | +29.05% | $0.03 | $0.05 | $0.03 | 3.55M |
| 2026-07-23 | $0.03 | -0.71% | $0.03 | $0.04 | $0.02 | 5.39M |
| 2026-07-22 | $0.03 | -18.82% | $0.04 | $0.05 | $0.03 | 7.40M |
| 2026-07-21 | $0.04 | +90.39% | $0.02 | $0.04 | $0.02 | 8.90M |
| 2026-07-20 | $0.02 | — | $0.02 | $0.02 | $0.01 | 1.64M |