5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-24.77%
3 MONTH PERFORMANCE
-38.04%
6 MONTH PERFORMANCE
-50.15%
YEAR-TO-DATE PERFORMANCE
-66.07%
1 YEAR PERFORMANCE
-75.10%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.92 | $4.92 (0%) | $4.96 | $4.85 | 2.53 M | $2.13 B |
| 10/28/2026 | $5.17 | $5.05 (-2.32%) | $5.17 | $4.94 | 4.96 M | $2.19 B |
| 10/27/2026 | $5.05 | $5.07 (0.4%) | $5.12 | $4.97 | 5.51 M | $2.20 B |
| 10/26/2026 | $5.04 | $5.05 (0.2%) | $5.13 | $5.01 | 2.66 M | $2.19 B |
| 10/23/2026 | $5.12 | $5.14 (0.39%) | $5.19 | $5.05 | 1.95 M | $2.23 B |
| 10/22/2026 | $4.80 | $5.02 (4.58%) | $5.06 | $4.78 | 3.33 M | $2.18 B |
| 10/21/2026 | $5.21 | $5.04 (-3.26%) | $5.25 | $4.99 | 3.12 M | $2.19 B |
| 10/20/2026 | $5.03 | $5.28 (4.97%) | $5.48 | $5.01 | 3.72 M | $2.29 B |
| 10/19/2026 | $5.07 | $5.01 (-1.18%) | $5.07 | $4.94 | 2.50 M | $2.17 B |
| 10/16/2026 | $5.13 | $4.93 (-3.9%) | $5.15 | $4.90 | 3.25 M | $2.14 B |
| 10/15/2026 | $5.00 | $5.17 (3.4%) | $5.17 | $4.93 | 4.91 M | $2.24 B |
| 10/14/2026 | $5.42 | $5.17 (-4.61%) | $5.50 | $5.14 | 4.92 M | $2.24 B |
| 10/13/2026 | $5.51 | $5.59 (1.45%) | $5.67 | $5.50 | 3.18 M | $2.42 B |
| 10/12/2026 | $6.15 | $5.74 (-6.67%) | $6.15 | $5.73 | 5.06 M | $2.49 B |
| 10/09/2026 | $5.82 | $6.04 (3.78%) | $6.19 | $5.80 | 4.63 M | $2.62 B |
| 10/08/2026 | $5.91 | $5.76 (-2.54%) | $5.92 | $5.71 | 3.54 M | $2.50 B |
| 10/07/2026 | $6.04 | $6.07 (0.5%) | $6.11 | $5.94 | 3.86 M | $2.63 B |
| 10/06/2026 | $6.20 | $6.13 (-1.13%) | $6.20 | $6.07 | 2.81 M | $2.66 B |
| 10/05/2026 | $6.07 | $6.11 (0.66%) | $6.34 | $6.03 | 6.30 M | $2.65 B |
| 10/02/2026 | $6.18 | $6.07 (-1.78%) | $6.24 | $5.97 | 5.79 M | $2.63 B |
| 10/01/2026 | $6.52 | $6.24 (-4.29%) | $6.60 | $6.11 | 6.52 M | $2.71 B |
| 09/30/2026 | $6.57 | $6.54 (-0.46%) | $6.61 | $6.48 | 4.36 M | $2.84 B |
| 09/29/2026 | $6.75 | $6.54 (-3.11%) | $6.78 | $6.52 | 5.02 M | $2.84 B |
| 09/28/2026 | $7.12 | $6.94 (-2.53%) | $7.31 | $6.93 | 2.98 M | $3.01 B |
| 09/25/2026 | $6.95 | $6.89 (-0.86%) | $7.05 | $6.78 | 3.57 M | $2.99 B |
| 09/24/2026 | $7.19 | $7.09 (-1.39%) | $7.45 | $7.00 | 3.32 M | $3.07 B |
| 09/23/2026 | $7.19 | $7.26 (0.97%) | $7.46 | $7.11 | 4.92 M | $3.15 B |
| 09/22/2026 | $6.94 | $7.29 (5.04%) | $7.42 | $6.88 | 5.89 M | $3.16 B |
| 09/21/2026 | $6.80 | $6.88 (1.18%) | $6.92 | $6.59 | 4.09 M | $2.98 B |
| 09/18/2026 | $6.91 | $6.81 (-1.45%) | $6.95 | $6.57 | 7.79 M | $2.95 B |
| 09/17/2026 | $6.75 | $6.88 (1.93%) | $6.90 | $6.67 | 2.65 M | $2.98 B |
| 09/16/2026 | $6.66 | $6.55 (-1.65%) | $6.76 | $6.50 | 2.66 M | $2.84 B |
| 09/15/2026 | $6.62 | $6.67 (0.76%) | $6.74 | $6.56 | 2.58 M | $2.89 B |
| 09/14/2026 | $6.60 | $6.71 (1.67%) | $6.82 | $6.59 | 2.26 M | $2.91 B |
| 09/11/2026 | $6.70 | $6.64 (-0.9%) | $6.82 | $6.59 | 3.13 M | $2.88 B |
| 09/10/2026 | $6.66 | $6.63 (-0.45%) | $6.82 | $6.61 | 3.21 M | $2.87 B |
| 09/09/2026 | $7.05 | $6.76 (-4.11%) | $7.14 | $6.75 | 3.71 M | $2.93 B |
| 09/08/2026 | $7.15 | $7.18 (0.42%) | $7.33 | $7.00 | 2.94 M | $3.11 B |
| 09/04/2026 | $7.30 | $7.35 (0.68%) | $7.54 | $7.28 | 2.32 M | $3.19 B |
| 09/03/2026 | $7.15 | $7.21 (0.84%) | $7.25 | $7.10 | 3.22 M | $3.13 B |
| 09/02/2026 | $6.84 | $7.03 (2.78%) | $7.04 | $6.73 | 3.82 M | $3.05 B |
| 09/01/2026 | $7.00 | $7.02 (0.29%) | $7.21 | $7.00 | 2.36 M | $3.04 B |
| 08/31/2026 | $7.21 | $7.09 (-1.66%) | $7.26 | $7.06 | 5.23 M | $3.07 B |
| 08/28/2026 | $7.58 | $7.58 (0%) | $7.70 | $7.49 | 2.32 M | $3.29 B |
| 08/27/2026 | $7.39 | $7.52 (1.76%) | $7.60 | $7.29 | 3.09 M | $3.26 B |
| 08/26/2026 | $7.30 | $7.28 (-0.27%) | $7.42 | $7.18 | 6.50 M | $3.16 B |
| 08/25/2026 | $7.55 | $7.54 (-0.13%) | $7.56 | $7.31 | 4.10 M | $3.27 B |
| 08/24/2026 | $7.90 | $7.56 (-4.3%) | $7.98 | $7.40 | 5.96 M | $3.28 B |
| 08/21/2026 | $7.80 | $8.23 (5.51%) | $8.32 | $7.78 | 3.53 M | $3.57 B |
| 08/20/2026 | $8.00 | $7.75 (-3.12%) | $8.28 | $7.62 | 6.80 M | $3.36 B |
| 08/19/2026 | $7.66 | $7.83 (2.22%) | $8.05 | $7.45 | 5.56 M | $3.39 B |
| 08/18/2026 | $7.53 | $7.75 (2.92%) | $8.19 | $7.15 | 6.53 M | $3.36 B |
| 08/17/2026 | $8.16 | $7.98 (-2.21%) | $8.16 | $7.86 | 3.67 M | $3.46 B |
| 08/14/2026 | $8.33 | $8.14 (-2.28%) | $8.43 | $8.08 | 2.97 M | $3.53 B |
| 08/13/2026 | $8.20 | $8.33 (1.59%) | $8.40 | $8.06 | 2.43 M | $3.61 B |
| 08/12/2026 | $8.46 | $8.20 (-3.07%) | $8.51 | $8.06 | 3.07 M | $3.56 B |
| 08/11/2026 | $8.46 | $8.47 (0.12%) | $8.63 | $8.41 | 2.58 M | $3.67 B |
| 08/10/2026 | $8.13 | $8.46 (4.06%) | $8.54 | $8.09 | 4.76 M | $3.67 B |
| 08/07/2026 | $7.99 | $8.15 (2%) | $8.15 | $7.83 | 2.21 M | $3.53 B |
| 08/06/2026 | $7.64 | $7.78 (1.83%) | $7.83 | $7.54 | 1.91 M | $3.37 B |
| 08/05/2026 | $8.00 | $7.81 (-2.38%) | $8.14 | $7.76 | 3.76 M | $3.39 B |
| 08/04/2026 | $7.92 | $8.03 (1.39%) | $8.08 | $7.82 | 2.41 M | $3.48 B |
| 08/03/2026 | $7.85 | $8.05 (2.55%) | $8.13 | $7.73 | 2.30 M | $3.49 B |
| 07/31/2026 | $7.99 | $7.87 (-1.5%) | $7.99 | $7.69 | 6.90 M | $3.41 B |
| 07/30/2026 | $7.56 | $7.94 (5.03%) | $8.01 | $7.55 | 3.08 M | $3.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
