NASDAQ : PONY
Pony AI Inc. — Price history
Technology · Information Technology Services · China
Last price 4.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pony AI Inc. (PONY) closed at 4.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.84 | 4.896 | 4.61 | 4.62 | 3,592,892 | -0.43% |
| 2026-10-30 | 4.78 | 4.795 | 4.54 | 4.64 | 4,759,874 | -5.69% |
| 2026-10-29 | 4.92 | 4.96 | 4.85 | 4.92 | 2,526,673 | -2.57% |
| 2026-10-28 | 5.17 | 5.17 | 4.94 | 5.05 | 4,959,217 | -0.39% |
| 2026-10-27 | 5.05 | 5.12 | 4.97 | 5.07 | 5,506,149 | +0.40% |
| 2026-10-26 | 5.04 | 5.13 | 5.005 | 5.05 | 2,657,552 | -1.75% |
| 2026-10-23 | 5.12 | 5.19 | 5.045 | 5.14 | 1,945,883 | +2.39% |
| 2026-10-22 | 4.8 | 5.055 | 4.781 | 5.02 | 3,330,312 | -0.40% |
| 2026-10-21 | 5.21 | 5.245 | 4.99 | 5.04 | 3,116,231 | -4.55% |
| 2026-10-20 | 5.03 | 5.475 | 5.01 | 5.28 | 3,717,296 | +5.39% |
| 2026-10-19 | 5.07 | 5.07 | 4.944 | 5.01 | 2,497,778 | +1.62% |
| 2026-10-16 | 5.13 | 5.15 | 4.9 | 4.93 | 3,248,948 | -4.64% |
| 2026-10-15 | 5 | 5.17 | 4.935 | 5.17 | 4,906,845 | +0.00% |
| 2026-10-14 | 5.42 | 5.5 | 5.14 | 5.17 | 4,922,879 | -7.51% |
| 2026-10-13 | 5.51 | 5.67 | 5.5 | 5.59 | 3,183,171 | -2.61% |
| 2026-10-12 | 6.15 | 6.15 | 5.73 | 5.74 | 5,063,396 | -4.97% |
| 2026-10-09 | 5.82 | 6.19 | 5.8 | 6.04 | 4,634,684 | +4.86% |
| 2026-10-08 | 5.91 | 5.92 | 5.71 | 5.76 | 3,539,551 | -5.11% |
| 2026-10-07 | 6.04 | 6.11 | 5.94 | 6.07 | 3,864,221 | -0.98% |
| 2026-10-06 | 6.2 | 6.2 | 6.07 | 6.13 | 2,805,714 | +0.33% |
| 2026-10-05 | 6.07 | 6.335 | 6.03 | 6.11 | 6,300,505 | +0.66% |
| 2026-10-02 | 6.18 | 6.24 | 5.97 | 6.07 | 5,789,167 | -2.72% |
| 2026-10-01 | 6.52 | 6.6 | 6.11 | 6.24 | 6,522,975 | -4.59% |
| 2026-09-30 | 6.565 | 6.61 | 6.48 | 6.54 | 4,360,066 | +0.00% |
| 2026-09-29 | 6.75 | 6.78 | 6.52 | 6.54 | 5,017,804 | -5.76% |
| 2026-09-28 | 7.115 | 7.31 | 6.93 | 6.94 | 2,982,927 | +0.73% |
| 2026-09-25 | 6.95 | 7.05 | 6.78 | 6.89 | 3,570,677 | -2.82% |
| 2026-09-24 | 7.19 | 7.445 | 7 | 7.09 | 3,315,406 | -2.34% |
| 2026-09-23 | 7.19 | 7.46 | 7.11 | 7.26 | 4,915,809 | -0.41% |
| 2026-09-22 | 6.94 | 7.42 | 6.88 | 7.29 | 5,892,137 | +5.96% |
| 2026-09-21 | 6.8 | 6.915 | 6.585 | 6.88 | 4,091,605 | +1.10% |
| 2026-09-18 | 6.91 | 6.95 | 6.57 | 6.805 | 7,790,770 | -1.09% |
| 2026-09-17 | 6.745 | 6.9 | 6.67 | 6.88 | 2,650,788 | +5.04% |
| 2026-09-16 | 6.66 | 6.755 | 6.495 | 6.55 | 2,658,936 | -1.80% |
| 2026-09-15 | 6.62 | 6.735 | 6.56 | 6.67 | 2,583,407 | -0.60% |
| 2026-09-14 | 6.6 | 6.82 | 6.59 | 6.71 | 2,264,209 | +1.13% |
| 2026-09-11 | 6.7 | 6.815 | 6.59 | 6.635 | 3,134,377 | +0.08% |
| 2026-09-10 | 6.66 | 6.82 | 6.605 | 6.63 | 3,213,339 | -1.92% |
| 2026-09-09 | 7.05 | 7.14 | 6.75 | 6.76 | 3,706,393 | -5.85% |
| 2026-09-08 | 7.15 | 7.33 | 7 | 7.18 | 2,942,254 | -2.31% |
| 2026-09-04 | 7.3 | 7.54 | 7.275 | 7.35 | 2,319,377 | +1.94% |
| 2026-09-03 | 7.15 | 7.25 | 7.095 | 7.21 | 3,216,183 | +2.56% |
| 2026-09-02 | 6.84 | 7.04 | 6.73 | 7.03 | 3,816,265 | +0.14% |
| 2026-09-01 | 7 | 7.205 | 7 | 7.02 | 2,361,562 | -0.99% |
| 2026-08-31 | 7.21 | 7.26 | 7.061 | 7.09 | 5,226,553 | -6.46% |
| 2026-08-28 | 7.575 | 7.695 | 7.485 | 7.58 | 2,320,667 | +0.80% |
| 2026-08-27 | 7.39 | 7.6 | 7.29 | 7.52 | 3,086,924 | +3.30% |
| 2026-08-26 | 7.3 | 7.42 | 7.18 | 7.28 | 6,503,586 | -3.45% |
| 2026-08-25 | 7.55 | 7.559 | 7.305 | 7.54 | 4,097,475 | -0.20% |
| 2026-08-24 | 7.9 | 7.98 | 7.4 | 7.555 | 5,957,712 | -8.20% |
| 2026-08-21 | 7.795 | 8.325 | 7.78 | 8.23 | 3,528,270 | +6.26% |
| 2026-08-20 | 7.995 | 8.28 | 7.62 | 7.745 | 6,798,122 | -1.09% |
| 2026-08-19 | 7.66 | 8.05 | 7.452 | 7.83 | 5,556,948 | +1.10% |
| 2026-08-18 | 7.53 | 8.19 | 7.15 | 7.745 | 6,530,320 | -2.94% |
| 2026-08-17 | 8.16 | 8.16 | 7.86 | 7.98 | 3,672,586 | -1.97% |
| 2026-08-14 | 8.33 | 8.426 | 8.08 | 8.14 | 2,972,751 | -2.28% |
| 2026-08-13 | 8.2 | 8.395 | 8.06 | 8.33 | 2,431,548 | +1.59% |
| 2026-08-12 | 8.455 | 8.51 | 8.06 | 8.2 | 3,071,763 | -3.19% |
| 2026-08-11 | 8.46 | 8.625 | 8.41 | 8.47 | 2,576,213 | +0.12% |
| 2026-08-10 | 8.13 | 8.535 | 8.09 | 8.46 | 4,757,975 | +3.80% |
| 2026-08-07 | 7.99 | 8.15 | 7.83 | 8.15 | 2,207,947 | +4.76% |
| 2026-08-06 | 7.64 | 7.825 | 7.541 | 7.78 | 1,913,170 | -0.38% |
| 2026-08-05 | 8 | 8.14 | 7.76 | 7.81 | 3,756,542 | -2.74% |
| 2026-08-04 | 7.922 | 8.08 | 7.82 | 8.03 | 2,412,330 | -0.25% |
| 2026-08-03 | 7.85 | 8.13 | 7.73 | 8.05 | 2,304,157 | +2.29% |
| 2026-07-31 | 7.99 | 7.99 | 7.69 | 7.87 | 6,902,179 | -0.88% |
| 2026-07-30 | 7.56 | 8.01 | 7.55 | 7.94 | 3,075,366 | +3.66% |
| 2026-07-29 | 7.62 | 8.02 | 7.56 | 7.66 | 5,048,517 | +1.06% |
| 2026-07-28 | 7.315 | 7.605 | 7.21 | 7.58 | 2,903,771 | +2.71% |
| 2026-07-27 | 7.38 | 7.55 | 7.24 | 7.38 | 2,929,111 | +3.51% |
| 2026-07-24 | 7.2 | 7.41 | 7.01 | 7.13 | 4,780,066 | -2.60% |
| 2026-07-23 | 6.86 | 7.43 | 6.83 | 7.32 | 5,967,027 | +7.17% |
| 2026-07-22 | 6.88 | 6.99 | 6.75 | 6.83 | 2,083,321 | -1.16% |
| 2026-07-21 | 6.95 | 7.105 | 6.855 | 6.91 | 3,406,630 | +2.98% |
| 2026-07-20 | 6.72 | 6.89 | 6.62 | 6.71 | 2,405,600 | +0.75% |
| 2026-07-17 | 6.61 | 6.77 | 6.46 | 6.66 | 3,229,255 | -4.58% |
| 2026-07-16 | 7.115 | 7.17 | 6.95 | 6.98 | 2,868,141 | -2.38% |
| 2026-07-15 | 7.11 | 7.28 | 7.075 | 7.15 | 2,886,574 | +2.88% |
| 2026-07-14 | 6.88 | 7 | 6.795 | 6.95 | 2,839,146 | +3.89% |
| 2026-07-13 | 6.535 | 6.725 | 6.365 | 6.69 | 3,771,716 | +1.52% |
| 2026-07-10 | 6.78 | 6.91 | 6.59 | 6.59 | 2,281,890 | -2.08% |
| 2026-07-09 | 6.7 | 6.887 | 6.57 | 6.73 | 2,254,536 | -0.88% |
| 2026-07-08 | 6.53 | 7.025 | 6.53 | 6.79 | 4,620,447 | +3.19% |
| 2026-07-07 | 6.8 | 6.92 | 6.57 | 6.58 | 3,325,683 | -6.00% |
| 2026-07-06 | 6.82 | 7.035 | 6.77 | 7 | 3,202,007 | +2.49% |
| 2026-07-02 | 7.165 | 7.3 | 6.742 | 6.83 | 4,585,914 | -6.31% |
| 2026-07-01 | 6.92 | 7.395 | 6.885 | 7.29 | 3,960,237 | +4.89% |
| 2026-06-30 | 6.82 | 7.09 | 6.81 | 6.95 | 5,971,616 | -0.14% |
| 2026-06-29 | 7.28 | 7.28 | 6.855 | 6.96 | 5,588,489 | +1.31% |
| 2026-06-26 | 6.67 | 6.98 | 6.665 | 6.87 | 2,756,616 | -0.87% |
| 2026-06-25 | 7.11 | 7.19 | 6.79 | 6.93 | 3,390,812 | -3.88% |
| 2026-06-24 | 7.18 | 7.345 | 7.042 | 7.21 | 3,643,782 | -1.50% |
| 2026-06-23 | 7.45 | 7.62 | 7.3 | 7.32 | 3,306,447 | -6.87% |
| 2026-06-22 | 8.12 | 8.245 | 7.85 | 7.86 | 4,980,561 | -5.76% |
| 2026-06-18 | 8.09 | 8.54 | 8.05 | 8.34 | 5,434,567 | +5.04% |
| 2026-06-17 | 8.03 | 8.25 | 7.91 | 7.94 | 2,925,588 | +0.00% |
| 2026-06-16 | 8.255 | 8.28 | 7.93 | 7.94 | 4,287,636 | -4.57% |
| 2026-06-15 | 8.42 | 8.68 | 8.3 | 8.32 | 4,554,194 | +2.09% |
| 2026-06-12 | 8.43 | 8.47 | 8.143 | 8.15 | 4,043,815 | -1.81% |
| 2026-06-11 | 8.11 | 8.32 | 7.945 | 8.3 | 4,688,429 | +1.47% |
| 2026-06-10 | 8.38 | 8.575 | 8.17 | 8.18 | 3,131,409 | -4.77% |
| 2026-06-09 | 9.105 | 9.105 | 8.3 | 8.59 | 3,706,727 | -4.13% |
| 2026-06-08 | 9.12 | 9.195 | 8.75 | 8.96 | 3,914,040 | +3.94% |
| 2026-06-05 | 9.27 | 9.3 | 8.41 | 8.62 | 7,202,907 | -9.83% |
| 2026-06-04 | 10.04 | 10.149 | 9.425 | 9.56 | 5,820,662 | -7.81% |
| 2026-06-03 | 10.63 | 10.765 | 10.242 | 10.37 | 5,248,363 | -4.25% |
| 2026-06-02 | 10.88 | 11.28 | 10.675 | 10.83 | 5,606,303 | +0.37% |
| 2026-06-01 | 9.98 | 10.85 | 9.81 | 10.79 | 6,531,195 | +7.58% |
| 2026-05-29 | 10.115 | 10.38 | 9.93 | 10.03 | 4,424,602 | +0.70% |
| 2026-05-28 | 9.452 | 10.2 | 9.452 | 9.96 | 5,310,757 | +2.26% |
| 2026-05-27 | 9.44 | 9.93 | 9.41 | 9.74 | 5,628,459 | +4.28% |
| 2026-05-26 | 10.3 | 10.4 | 8.855 | 9.34 | 17,927,176 | +4.71% |
| 2026-05-22 | 8.8 | 8.975 | 8.59 | 8.92 | 6,366,137 | -0.11% |
| 2026-05-21 | 8.64 | 9 | 8.52 | 8.93 | 4,022,147 | +2.17% |
| 2026-05-20 | 8.465 | 8.8 | 8.405 | 8.74 | 3,564,810 | +5.05% |
| 2026-05-19 | 8.18 | 8.43 | 8.07 | 8.32 | 5,327,412 | +1.09% |
| 2026-05-18 | 8.13 | 8.3 | 7.99 | 8.23 | 4,388,810 | -0.72% |
| 2026-05-15 | 8.5 | 8.555 | 8.195 | 8.29 | 4,798,449 | -5.69% |
| 2026-05-14 | 8.91 | 8.925 | 8.59 | 8.79 | 3,985,375 | -2.55% |
| 2026-05-13 | 8.76 | 9.175 | 8.555 | 9.02 | 4,775,330 | +1.81% |