Pony AI Inc. PONY
NasdaqGS
$5.59-0.15 (-2.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5.74 | -4.97% | $6.15 | $6.15 | $5.73 | 5.06M |
| 2026-10-09 | $6.04 | +4.86% | $5.82 | $6.19 | $5.80 | 4.63M |
| 2026-10-08 | $5.76 | -5.11% | $5.91 | $5.92 | $5.71 | 3.54M |
| 2026-10-07 | $6.07 | -0.98% | $6.04 | $6.11 | $5.94 | 3.86M |
| 2026-10-06 | $6.13 | +0.33% | $6.20 | $6.20 | $6.07 | 2.80M |
| 2026-10-05 | $6.11 | +0.66% | $6.07 | $6.34 | $6.03 | 6.30M |
| 2026-10-02 | $6.07 | -2.72% | $6.18 | $6.24 | $5.97 | 5.79M |
| 2026-10-01 | $6.24 | -4.59% | $6.52 | $6.60 | $6.11 | 6.52M |
| 2026-09-30 | $6.54 | 0.00% | $6.57 | $6.61 | $6.48 | 4.36M |
| 2026-09-29 | $6.54 | -5.76% | $6.75 | $6.78 | $6.52 | 5.01M |
| 2026-09-28 | $6.94 | +0.73% | $7.11 | $7.31 | $6.93 | 2.98M |
| 2026-09-25 | $6.89 | -2.82% | $6.95 | $7.05 | $6.78 | 3.57M |
| 2026-09-24 | $7.09 | -2.34% | $7.19 | $7.45 | $7.00 | 3.31M |
| 2026-09-23 | $7.26 | -0.41% | $7.19 | $7.46 | $7.11 | 4.92M |
| 2026-09-22 | $7.29 | +5.96% | $6.94 | $7.42 | $6.88 | 5.88M |
| 2026-09-21 | $6.88 | +1.10% | $6.80 | $6.91 | $6.59 | 4.09M |
| 2026-09-18 | $6.80 | -1.09% | $6.91 | $6.95 | $6.57 | 7.79M |
| 2026-09-17 | $6.88 | +5.04% | $6.74 | $6.90 | $6.67 | 2.64M |
| 2026-09-16 | $6.55 | -1.80% | $6.66 | $6.76 | $6.49 | 2.66M |
| 2026-09-15 | $6.67 | -0.60% | $6.62 | $6.74 | $6.56 | 2.58M |
| 2026-09-14 | $6.71 | +1.13% | $6.60 | $6.82 | $6.59 | 2.26M |
| 2026-09-11 | $6.64 | +0.08% | $6.70 | $6.82 | $6.59 | 3.13M |
| 2026-09-10 | $6.63 | -1.92% | $6.66 | $6.82 | $6.61 | 3.21M |
| 2026-09-09 | $6.76 | -5.85% | $7.05 | $7.14 | $6.75 | 3.71M |
| 2026-09-08 | $7.18 | -2.31% | $7.15 | $7.33 | $7.00 | 2.94M |
| 2026-09-04 | $7.35 | +1.94% | $7.30 | $7.54 | $7.28 | 2.31M |
| 2026-09-03 | $7.21 | +2.56% | $7.15 | $7.25 | $7.09 | 3.21M |
| 2026-09-02 | $7.03 | +0.14% | $6.84 | $7.04 | $6.73 | 3.81M |
| 2026-09-01 | $7.02 | -0.99% | $7.00 | $7.20 | $7.00 | 2.36M |
| 2026-08-31 | $7.09 | -6.46% | $7.21 | $7.26 | $7.06 | 5.22M |
| 2026-08-28 | $7.58 | +0.80% | $7.57 | $7.70 | $7.49 | 2.32M |
| 2026-08-27 | $7.52 | +3.30% | $7.39 | $7.60 | $7.29 | 3.08M |
| 2026-08-26 | $7.28 | -3.45% | $7.30 | $7.42 | $7.18 | 6.50M |
| 2026-08-25 | $7.54 | -0.20% | $7.55 | $7.56 | $7.30 | 4.09M |
| 2026-08-24 | $7.55 | -8.20% | $7.90 | $7.98 | $7.40 | 5.96M |
| 2026-08-21 | $8.23 | +6.26% | $7.80 | $8.32 | $7.78 | 3.52M |
| 2026-08-20 | $7.74 | -1.09% | $7.99 | $8.28 | $7.62 | 6.80M |
| 2026-08-19 | $7.83 | +1.10% | $7.66 | $8.05 | $7.45 | 5.56M |
| 2026-08-18 | $7.74 | -2.94% | $7.53 | $8.19 | $7.15 | 6.53M |
| 2026-08-17 | $7.98 | -1.97% | $8.16 | $8.16 | $7.86 | 3.67M |
| 2026-08-14 | $8.14 | -2.28% | $8.33 | $8.43 | $8.08 | 2.97M |
| 2026-08-13 | $8.33 | +1.59% | $8.20 | $8.40 | $8.06 | 2.43M |
| 2026-08-12 | $8.20 | -3.19% | $8.45 | $8.51 | $8.06 | 3.07M |
| 2026-08-11 | $8.47 | +0.12% | $8.46 | $8.63 | $8.41 | 2.58M |
| 2026-08-10 | $8.46 | +3.80% | $8.13 | $8.53 | $8.09 | 4.76M |
| 2026-08-07 | $8.15 | +4.76% | $7.99 | $8.15 | $7.83 | 2.21M |
| 2026-08-06 | $7.78 | -0.38% | $7.64 | $7.82 | $7.54 | 1.91M |
| 2026-08-05 | $7.81 | -2.74% | $8.00 | $8.14 | $7.76 | 3.76M |
| 2026-08-04 | $8.03 | -0.25% | $7.92 | $8.08 | $7.82 | 2.41M |
| 2026-08-03 | $8.05 | +2.29% | $7.85 | $8.13 | $7.73 | 2.30M |
| 2026-07-31 | $7.87 | -0.88% | $7.99 | $7.99 | $7.69 | 6.90M |
| 2026-07-30 | $7.94 | +3.66% | $7.56 | $8.01 | $7.55 | 3.07M |
| 2026-07-29 | $7.66 | +1.06% | $7.62 | $8.02 | $7.56 | 5.05M |
| 2026-07-28 | $7.58 | +2.71% | $7.32 | $7.61 | $7.21 | 2.90M |
| 2026-07-27 | $7.38 | +3.51% | $7.38 | $7.55 | $7.24 | 2.93M |
| 2026-07-24 | $7.13 | -2.60% | $7.20 | $7.41 | $7.01 | 4.78M |
| 2026-07-23 | $7.32 | +7.17% | $6.86 | $7.43 | $6.83 | 5.97M |
| 2026-07-22 | $6.83 | -1.16% | $6.88 | $6.99 | $6.75 | 2.08M |
| 2026-07-21 | $6.91 | +2.98% | $6.95 | $7.11 | $6.86 | 3.41M |
| 2026-07-20 | $6.71 | +0.75% | $6.72 | $6.89 | $6.62 | 2.41M |
| 2026-07-17 | $6.66 | -4.58% | $6.61 | $6.77 | $6.46 | 3.23M |
| 2026-07-16 | $6.98 | -2.38% | $7.11 | $7.17 | $6.95 | 2.87M |
| 2026-07-15 | $7.15 | +2.88% | $7.11 | $7.28 | $7.07 | 2.89M |
| 2026-07-14 | $6.95 | +3.89% | $6.88 | $7.00 | $6.80 | 2.84M |
| 2026-07-13 | $6.69 | +1.52% | $6.53 | $6.72 | $6.36 | 3.77M |
| 2026-07-10 | $6.59 | -2.08% | $6.78 | $6.91 | $6.59 | 2.28M |
| 2026-07-09 | $6.73 | -0.88% | $6.70 | $6.89 | $6.57 | 2.25M |
| 2026-07-08 | $6.79 | +3.19% | $6.53 | $7.03 | $6.53 | 4.62M |
| 2026-07-07 | $6.58 | -6.00% | $6.80 | $6.92 | $6.57 | 3.33M |
| 2026-07-06 | $7.00 | +2.49% | $6.82 | $7.03 | $6.77 | 3.20M |
| 2026-07-02 | $6.83 | -6.31% | $7.16 | $7.30 | $6.74 | 4.58M |
| 2026-07-01 | $7.29 | +4.89% | $6.92 | $7.39 | $6.89 | 3.96M |
| 2026-06-30 | $6.95 | -0.14% | $6.82 | $7.09 | $6.81 | 5.97M |
| 2026-06-29 | $6.96 | +1.31% | $7.28 | $7.28 | $6.86 | 5.59M |
| 2026-06-26 | $6.87 | -0.87% | $6.67 | $6.98 | $6.66 | 2.76M |
| 2026-06-25 | $6.93 | -3.88% | $7.11 | $7.19 | $6.79 | 3.39M |
| 2026-06-24 | $7.21 | -1.50% | $7.18 | $7.34 | $7.04 | 3.64M |
| 2026-06-23 | $7.32 | -6.87% | $7.45 | $7.62 | $7.30 | 3.31M |
| 2026-06-22 | $7.86 | -5.76% | $8.12 | $8.24 | $7.85 | 4.98M |
| 2026-06-18 | $8.34 | +5.04% | $8.09 | $8.54 | $8.05 | 5.43M |
| 2026-06-17 | $7.94 | 0.00% | $8.03 | $8.25 | $7.91 | 2.93M |
| 2026-06-16 | $7.94 | -4.57% | $8.26 | $8.28 | $7.93 | 4.29M |
| 2026-06-15 | $8.32 | +2.09% | $8.42 | $8.68 | $8.30 | 4.55M |
| 2026-06-12 | $8.15 | -1.81% | $8.43 | $8.47 | $8.14 | 4.02M |
| 2026-06-11 | $8.30 | +1.47% | $8.11 | $8.32 | $7.95 | 4.69M |
| 2026-06-10 | $8.18 | -4.77% | $8.38 | $8.57 | $8.17 | 3.13M |
| 2026-06-09 | $8.59 | -4.13% | $9.10 | $9.10 | $8.30 | 3.71M |
| 2026-06-08 | $8.96 | +3.94% | $9.12 | $9.19 | $8.75 | 3.91M |
| 2026-06-05 | $8.62 | -9.83% | $9.27 | $9.30 | $8.41 | 7.20M |
| 2026-06-04 | $9.56 | -7.81% | $10.04 | $10.15 | $9.43 | 5.82M |