5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+78.24%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
+32.10%
YEAR-TO-DATE PERFORMANCE
+19.86%
Pony AI Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $19.13 | $17.23 (-9.93%) | $19.15 | $17.05 | 8.22 M | $3.12 B |
| 05/28/2025 | $19.34 | $18.46 (-4.55%) | $19.73 | $18.00 | 16.48 M | $3.37 B |
| 05/27/2025 | $18.55 | $21.35 (15.09%) | $21.44 | $18.04 | 17.25 M | $3.89 B |
| 05/23/2025 | $20.31 | $17.41 (-14.28%) | $20.57 | $17.02 | 15.12 M | $3.17 B |
| 05/22/2025 | $16.76 | $20.59 (22.85%) | $21.39 | $16.71 | 18.53 M | $3.75 B |
| 05/21/2025 | $18.28 | $17.29 (-5.42%) | $18.29 | $16.60 | 10.03 M | $3.15 B |
| 05/20/2025 | $18.27 | $17.88 (-2.13%) | $19.92 | $17.20 | 22.94 M | $3.26 B |
| 05/19/2025 | $17.67 | $16.91 (-4.3%) | $18.58 | $16.86 | 6.56 M | $3.08 B |
| 05/16/2025 | $16.73 | $18.43 (10.16%) | $18.44 | $16.36 | 9.17 M | $3.36 B |
| 05/15/2025 | $16.79 | $16.18 (-3.63%) | $16.97 | $16.15 | 4.80 M | $2.95 B |
| 05/14/2025 | $18.89 | $17.17 (-9.11%) | $18.96 | $16.40 | 11.26 M | $3.13 B |
| 05/13/2025 | $19.05 | $17.95 (-5.77%) | $19.58 | $16.41 | 16.37 M | $3.27 B |
| 05/12/2025 | $19.30 | $20.07 (3.99%) | $21.29 | $18.99 | 17.73 M | $3.66 B |
| 05/09/2025 | $17.70 | $17.93 (1.3%) | $19.22 | $16.84 | 19.15 M | $3.27 B |
| 05/08/2025 | $15.28 | $16.96 (10.99%) | $17.94 | $14.01 | 23.06 M | $3.09 B |
| 05/07/2025 | $12.90 | $14.90 (15.5%) | $15.03 | $12.51 | 21.43 M | $2.72 B |
| 05/06/2025 | $10.68 | $14.32 (34.08%) | $14.45 | $9.90 | 56.77 M | $2.61 B |
| 05/05/2025 | $10.56 | $9.70 (-8.14%) | $11.48 | $9.61 | 17.75 M | $1.77 B |
| 05/02/2025 | $8.99 | $10.40 (15.68%) | $11.68 | $8.69 | 28.97 M | $1.90 B |
| 05/01/2025 | $9.36 | $8.56 (-8.55%) | $9.47 | $8.52 | 7.08 M | $1.56 B |
| 04/30/2025 | $9.01 | $9.09 (0.89%) | $10.15 | $8.72 | 9.67 M | $1.66 B |
| 04/29/2025 | $10.30 | $9.65 (-6.31%) | $10.33 | $8.62 | 20.57 M | $1.76 B |
| 04/28/2025 | $7.41 | $10.32 (39.27%) | $11.35 | $7.11 | 69.60 M | $1.88 B |
| 04/25/2025 | $9.34 | $7.01 (-24.95%) | $9.80 | $6.81 | 39.83 M | $582.62 M |
| 04/24/2025 | $6.11 | $7.57 (23.9%) | $7.70 | $5.91 | 20.99 M | $629.16 M |
| 04/23/2025 | $4.55 | $5.43 (19.34%) | $5.69 | $4.54 | 9.92 M | $451.30 M |
| 04/22/2025 | $4.29 | $4.16 (-3.03%) | $4.32 | $4.11 | 1.77 M | $345.75 M |
| 04/21/2025 | $4.44 | $4.18 (-5.86%) | $4.51 | $4.12 | 1.46 M | $347.41 M |
| 04/17/2025 | $4.74 | $4.48 (-5.49%) | $4.85 | $4.46 | 1.20 M | $372.34 M |
| 04/16/2025 | $5.08 | $4.69 (-7.68%) | $5.14 | $4.50 | 2.34 M | $389.80 M |
| 04/15/2025 | $5.40 | $5.19 (-3.89%) | $5.46 | $4.98 | 2.02 M | $431.35 M |
| 04/14/2025 | $5.47 | $5.38 (-1.65%) | $5.70 | $5.33 | 2.05 M | $447.14 M |
| 04/11/2025 | $5.90 | $5.30 (-10.17%) | $6.00 | $5.22 | 4.24 M | $440.49 M |
| 04/10/2025 | $6.33 | $5.85 (-7.58%) | $6.33 | $5.69 | 1.78 M | $486.21 M |
| 04/09/2025 | $5.81 | $6.54 (12.56%) | $6.65 | $5.63 | 2.74 M | $543.55 M |
| 04/08/2025 | $6.82 | $5.77 (-15.4%) | $6.83 | $5.56 | 2.19 M | $479.56 M |
| 04/07/2025 | $5.98 | $6.54 (9.36%) | $6.88 | $5.82 | 1.86 M | $543.55 M |
| 04/04/2025 | $6.58 | $6.41 (-2.58%) | $6.67 | $6.13 | 1.74 M | $532.75 M |
| 04/03/2025 | $7.25 | $6.92 (-4.55%) | $7.25 | $6.67 | 2.73 M | $575.14 M |
| 04/02/2025 | $8.08 | $7.56 (-6.44%) | $8.08 | $7.37 | 3.06 M | $628.33 M |
| 04/01/2025 | $8.84 | $7.89 (-10.75%) | $8.88 | $7.55 | 3.56 M | $655.76 M |
| 03/31/2025 | $8.65 | $8.82 (1.97%) | $8.94 | $8.33 | 1.94 M | $733.05 M |
| 03/28/2025 | $10.06 | $8.97 (-10.83%) | $10.18 | $8.83 | 2.26 M | $745.52 M |
| 03/27/2025 | $10.88 | $10.16 (-6.62%) | $10.94 | $10.05 | 2.00 M | $844.42 M |
| 03/26/2025 | $12.19 | $11.03 (-9.52%) | $12.20 | $10.70 | 2.72 M | $916.73 M |
| 03/25/2025 | $12.81 | $12.14 (-5.23%) | $13.49 | $11.75 | 3.46 M | $1.01 B |
| 03/24/2025 | $12.90 | $13.21 (2.4%) | $13.26 | $12.46 | 1.79 M | $1.10 B |
| 03/21/2025 | $12.40 | $12.71 (2.5%) | $12.74 | $12.01 | 1.01 M | $1.06 B |
| 03/20/2025 | $12.60 | $12.50 (-0.79%) | $12.69 | $12.27 | 1.27 M | $1.04 B |
| 03/19/2025 | $12.98 | $12.55 (-3.31%) | $13.10 | $12.50 | 1.17 M | $1.04 B |
| 03/18/2025 | $13.83 | $12.84 (-7.16%) | $13.83 | $12.80 | 1.48 M | $1.07 B |
| 03/17/2025 | $13.91 | $13.72 (-1.37%) | $13.91 | $13.30 | 1.34 M | $1.14 B |
| 03/14/2025 | $13.32 | $13.92 (4.5%) | $14.38 | $13.18 | 1.61 M | $1.16 B |
| 03/13/2025 | $13.80 | $12.81 (-7.17%) | $13.95 | $12.64 | 1.51 M | $1.06 B |
| 03/12/2025 | $14.00 | $13.76 (-1.71%) | $14.13 | $13.36 | 1.07 M | $1.14 B |
| 03/11/2025 | $13.30 | $13.52 (1.65%) | $13.83 | $12.53 | 1.81 M | $1.12 B |
| 03/10/2025 | $15.03 | $13.39 (-10.91%) | $15.44 | $13.22 | 3.04 M | $1.11 B |
| 03/07/2025 | $14.85 | $15.20 (2.36%) | $15.36 | $14.18 | 1.35 M | $5.26 B |
| 03/06/2025 | $15.15 | $14.90 (-1.65%) | $15.50 | $14.25 | 2.30 M | $5.94 B |
| 03/05/2025 | $15.02 | $15.21 (1.26%) | $15.30 | $14.11 | 1.42 M | $5.31 B |
| 03/04/2025 | $14.89 | $14.71 (-1.21%) | $14.92 | $14.19 | 1.42 M | $5.03 B |
| 03/03/2025 | $16.24 | $15.05 (-7.33%) | $16.58 | $15.05 | 1.20 M | $5.15 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.
