5 DAY PERFORMANCE
+7.59%
1 MONTH PERFORMANCE
+21.59%
3 MONTH PERFORMANCE
-26.30%
6 MONTH PERFORMANCE
+38.43%
YEAR-TO-DATE PERFORMANCE
+19.24%
1 YEAR PERFORMANCE
+26.57%
Pony AI Inc. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $16.95 | $17.29 (2.01%) | $17.33 | $16.59 | 3.24 M | $6.58 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 |
| 11/17/2025 | $12.59 | $12.18 (-3.26%) | $12.65 | $11.99 | 4.60 M | $4.47 B |
| 11/14/2025 | $12.00 | $12.98 (8.17%) | $13.43 | $11.92 | 9.17 M | $4.76 B |
| 11/13/2025 | $13.41 | $12.77 (-4.77%) | $13.59 | $12.65 | 6.49 M | $4.68 B |
| 11/12/2025 | $14.27 | $13.84 (-3.01%) | $14.53 | $13.74 | 4.99 M | $5.08 B |
| 11/11/2025 | $14.07 | $14.27 (1.42%) | $14.44 | $13.94 | 4.03 M | $5.23 B |
| 11/10/2025 | $14.63 | $14.46 (-1.16%) | $14.95 | $14.21 | 7.15 M | $5.30 B |
| 11/07/2025 | $13.81 | $14.04 (1.67%) | $14.24 | $13.22 | 12.20 M | $5.15 B |
| 11/06/2025 | $15.80 | $14.82 (-6.2%) | $15.81 | $14.75 | 7.43 M | $5.44 B |
| 11/05/2025 | $16.51 | $16.25 (-1.57%) | $16.80 | $15.70 | 6.14 M | $5.96 B |
| 11/04/2025 | $17.33 | $16.58 (-4.33%) | $17.48 | $16.18 | 9.13 M | $6.08 B |
| 11/03/2025 | $18.57 | $18.38 (-1.02%) | $18.80 | $17.73 | 6.10 M | $6.74 B |
| 10/31/2025 | $20.50 | $18.68 (-8.88%) | $20.64 | $18.20 | 7.78 M | $6.85 B |
| 10/30/2025 | $20.62 | $19.76 (-4.17%) | $20.75 | $19.50 | 4.81 M | $7.25 B |
| 10/29/2025 | $21.97 | $21.20 (-3.5%) | $22.41 | $21.11 | 5.93 M | $7.78 B |
| 10/28/2025 | $20.84 | $21.87 (4.94%) | $22.46 | $20.72 | 12.60 M | $8.02 B |
| 10/27/2025 | $19.50 | $19.68 (0.92%) | $20.45 | $19.00 | 5.13 M | $7.22 B |
| 10/24/2025 | $18.70 | $18.46 (-1.28%) | $19.31 | $18.44 | 4.83 M | $6.77 B |
| 10/23/2025 | $18.30 | $17.91 (-2.13%) | $18.32 | $17.78 | 2.53 M | $6.57 B |
| 10/22/2025 | $19.03 | $17.91 (-5.89%) | $19.10 | $17.35 | 11.01 M | $6.57 B |
| 10/21/2025 | $19.67 | $19.24 (-2.19%) | $20.14 | $19.19 | 3.43 M | $7.06 B |
| 10/20/2025 | $19.98 | $19.63 (-1.75%) | $19.99 | $19.21 | 4.24 M | $7.20 B |
| 10/17/2025 | $19.94 | $19.29 (-3.26%) | $20.11 | $18.85 | 5.29 M | $7.08 B |
| 10/16/2025 | $21.39 | $20.42 (-4.53%) | $21.56 | $19.96 | 4.27 M | $7.49 B |
| 10/15/2025 | $22.20 | $21.21 (-4.46%) | $22.20 | $20.72 | 4.87 M | $7.78 B |
| 10/14/2025 | $22.00 | $21.03 (-4.41%) | $22.00 | $20.16 | 5.83 M | $7.71 B |
| 10/13/2025 | $21.54 | $22.19 (3.02%) | $22.70 | $21.28 | 6.02 M | $8.14 B |
| 10/10/2025 | $22.95 | $20.29 (-11.59%) | $23.62 | $19.92 | 13.66 M | $7.44 B |
| 10/09/2025 | $23.04 | $22.24 (-3.47%) | $23.08 | $21.78 | 4.89 M | $8.16 B |
| 10/08/2025 | $21.86 | $23.46 (7.32%) | $23.54 | $21.36 | 7.30 M | $8.61 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.
