5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-16.50%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-15.10%
YEAR-TO-DATE PERFORMANCE
-6.14%
1 YEAR PERFORMANCE
-25.67%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.79 | $13.57 (-1.56%) | $13.86 | $13.35 | 1.42 M | $5.28 B |
| 02/17/2026 | $14.16 | $13.77 (-2.75%) | $14.53 | $13.66 | 3.11 M | $5.31 B |
| 02/13/2026 | $14.44 | $14.07 (-2.56%) | $14.44 | $13.87 | 2.47 M | $5.42 B |
| 02/12/2026 | $14.71 | $14.30 (-2.79%) | $15.05 | $13.96 | 2.33 M | $5.51 B |
| 02/11/2026 | $14.94 | $14.68 (-1.74%) | $15.14 | $14.13 | 3.45 M | $5.66 B |
| 02/10/2026 | $14.82 | $14.73 (-0.61%) | $15.10 | $14.70 | 2.98 M | $5.68 B |
| 02/09/2026 | $14.07 | $14.81 (5.26%) | $15.27 | $14.04 | 3.30 M | $5.71 B |
| 02/06/2026 | $13.29 | $14.31 (7.67%) | $14.61 | $13.20 | 3.85 M | $5.51 B |
| 02/05/2026 | $12.82 | $13.08 (2.03%) | $13.32 | $12.77 | 3.57 M | $5.04 B |
| 02/04/2026 | $13.65 | $13.17 (-3.52%) | $13.69 | $12.77 | 4.12 M | $5.07 B |
| 02/03/2026 | $13.88 | $13.65 (-1.66%) | $13.98 | $13.15 | 3.78 M | $5.26 B |
| 02/02/2026 | $13.61 | $13.35 (-1.91%) | $13.73 | $13.17 | 3.09 M | $5.14 B |
| 01/30/2026 | $14.21 | $13.88 (-2.32%) | $14.28 | $13.71 | 5.31 M | $5.35 B |
| 01/29/2026 | $15.41 | $14.43 (-6.36%) | $15.46 | $14.17 | 7.47 M | $5.56 B |
| 01/28/2026 | $16.03 | $15.69 (-2.12%) | $16.06 | $15.42 | 2.30 M | $6.05 B |
| 01/27/2026 | $15.75 | $15.69 (-0.38%) | $16.03 | $15.64 | 1.87 M | $6.05 B |
| 01/26/2026 | $16.08 | $15.49 (-3.67%) | $16.09 | $15.46 | 2.78 M | $5.97 B |
| 01/23/2026 | $16.58 | $16.44 (-0.84%) | $16.77 | $15.72 | 3.18 M | $6.33 B |
| 01/22/2026 | $15.85 | $16.58 (4.61%) | $17.28 | $15.78 | 5.34 M | $6.39 B |
| 01/21/2026 | $15.50 | $15.68 (1.16%) | $15.82 | $15.25 | 2.90 M | $6.04 B |
| 01/20/2026 | $15.64 | $15.29 (-2.24%) | $15.90 | $15.17 | 4.31 M | $5.89 B |
| 01/16/2026 | $15.97 | $16.30 (2.07%) | $16.49 | $15.91 | 3.38 M | $6.28 B |
| 01/15/2026 | $16.16 | $15.87 (-1.79%) | $16.67 | $15.76 | 3.25 M | $6.11 B |
| 01/14/2026 | $16.03 | $16.09 (0.37%) | $16.95 | $15.90 | 5.33 M | $6.20 B |
| 01/13/2026 | $17.35 | $15.72 (-9.39%) | $17.37 | $15.45 | 7.52 M | $6.06 B |
| 01/12/2026 | $17.15 | $17.37 (1.28%) | $17.66 | $16.82 | 2.93 M | $6.69 B |
| 01/09/2026 | $17.31 | $17.22 (-0.52%) | $17.67 | $16.61 | 4.92 M | $6.63 B |
| 01/08/2026 | $16.95 | $17.29 (2.01%) | $17.33 | $16.59 | 3.25 M | $6.66 B |
| 01/07/2026 | $16.91 | $17.12 (1.24%) | $17.34 | $16.60 | 3.06 M | $6.60 B |
| 01/06/2026 | $16.95 | $17.34 (2.3%) | $17.52 | $16.54 | 5.46 M | $6.68 B |
| 01/05/2026 | $15.92 | $16.46 (3.39%) | $17.00 | $15.64 | 6.12 M | $6.34 B |
| 01/02/2026 | $14.94 | $16.07 (7.56%) | $16.15 | $14.63 | 4.94 M | $6.19 B |
| 12/31/2025 | $14.60 | $14.50 (-0.68%) | $14.76 | $14.45 | 3.78 M | $5.59 B |
| 12/30/2025 | $15.02 | $14.64 (-2.53%) | $15.45 | $14.62 | 4.35 M | $5.64 B |
| 12/29/2025 | $14.30 | $14.92 (4.34%) | $14.95 | $14.30 | 2.63 M | $5.75 B |
| 12/26/2025 | $15.48 | $14.96 (-3.36%) | $15.50 | $14.21 | 6.53 M | $5.76 B |
| 12/24/2025 | $15.87 | $15.68 (-1.2%) | $15.94 | $15.40 | 2.02 M | $6.04 B |
| 12/23/2025 | $15.87 | $15.79 (-0.5%) | $16.28 | $15.62 | 2.53 M | $6.08 B |
| 12/22/2025 | $16.21 | $16.28 (0.43%) | $16.42 | $15.47 | 4.12 M | $6.27 B |
| 12/19/2025 | $14.68 | $15.94 (8.58%) | $16.20 | $14.60 | 7.97 M | $6.14 B |
| 12/18/2025 | $14.56 | $14.26 (-2.06%) | $14.81 | $14.07 | 3.53 M | $5.49 B |
| 12/17/2025 | $14.76 | $14.17 (-4%) | $15.55 | $14.13 | 5.85 M | $5.46 B |
| 12/16/2025 | $13.56 | $14.59 (7.6%) | $14.80 | $13.55 | 5.03 M | $5.62 B |
| 12/15/2025 | $14.17 | $13.60 (-4.02%) | $14.17 | $13.50 | 4.29 M | $5.24 B |
| 12/12/2025 | $15.28 | $14.32 (-6.28%) | $15.35 | $14.21 | 4.00 M | $5.52 B |
| 12/11/2025 | $14.51 | $15.17 (4.55%) | $15.39 | $14.21 | 3.59 M | $5.84 B |
| 12/10/2025 | $14.26 | $14.69 (3.02%) | $14.81 | $14.24 | 2.83 M | $5.66 B |
| 12/09/2025 | $13.83 | $14.20 (2.68%) | $14.22 | $13.77 | 3.18 M | $5.47 B |
| 12/08/2025 | $14.19 | $14.22 (0.21%) | $14.34 | $13.74 | 2.19 M | $5.48 B |
| 12/05/2025 | $14.76 | $14.20 (-3.79%) | $14.80 | $14.13 | 3.68 M | $5.47 B |
| 12/04/2025 | $14.30 | $14.60 (2.1%) | $14.70 | $14.06 | 2.87 M | $5.63 B |
| 12/03/2025 | $13.94 | $14.18 (1.72%) | $14.24 | $13.83 | 2.97 M | $5.46 B |
| 12/02/2025 | $14.47 | $14.19 (-1.94%) | $14.80 | $13.85 | 5.22 M | $5.47 B |
| 12/01/2025 | $13.80 | $14.15 (2.54%) | $14.54 | $13.58 | 4.38 M | $5.45 B |
| 11/28/2025 | $13.65 | $13.67 (0.15%) | $13.97 | $13.49 | 2.77 M | $5.27 B |
| 11/26/2025 | $13.09 | $13.45 (2.75%) | $13.65 | $13.08 | 6.84 M | $4.93 B |
| 11/25/2025 | $13.70 | $13.33 (-2.7%) | $13.75 | $12.70 | 16.69 M | $4.89 B |
| 11/24/2025 | $11.79 | $12.59 (6.79%) | $12.60 | $11.60 | 8.90 M | $4.62 B |
| 11/21/2025 | $11.29 | $11.19 (-0.89%) | $11.49 | $10.48 | 5.54 M | $4.10 B |
| 11/20/2025 | $12.35 | $11.36 (-8.02%) | $12.66 | $11.33 | 5.10 M | $4.17 B |
| 11/19/2025 | $12.46 | $11.94 (-4.17%) | $12.66 | $11.86 | 3.70 M | $4.38 B |
| 11/18/2025 | $11.85 | $12.46 (5.15%) | $12.65 | $11.80 | 4.44 M | $4.57 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.
