Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
20.07
+2.14 (11.94%)
At close: May 12, 2025, 4:00 PM
19.10
-0.97 (-4.83%)
After-hours: May 12, 2025, 7:37 PM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.30 | 21.29 | 18.99 | 20.07 | 20.07 | 11.94% | 17,564,652 |
| May 9, 2025 | 17.70 | 19.22 | 16.84 | 17.93 | 17.93 | 5.72% | 19,150,610 |
| May 8, 2025 | 15.28 | 17.94 | 14.01 | 16.96 | 16.96 | 13.83% | 23,061,624 |
| May 7, 2025 | 12.90 | 15.03 | 12.51 | 14.90 | 14.90 | 4.05% | 21,425,437 |
| May 6, 2025 | 10.68 | 14.45 | 9.90 | 14.32 | 14.32 | 47.63% | 56,769,596 |
| May 5, 2025 | 10.56 | 11.48 | 9.61 | 9.70 | 9.70 | -6.73% | 17,754,259 |
| May 2, 2025 | 8.99 | 11.68 | 8.69 | 10.40 | 10.40 | 21.50% | 28,969,079 |
| May 1, 2025 | 9.36 | 9.47 | 8.52 | 8.56 | 8.56 | -5.83% | 7,082,067 |
| Apr 30, 2025 | 9.01 | 10.15 | 8.72 | 9.09 | 9.09 | -5.80% | 9,671,907 |
| Apr 29, 2025 | 10.30 | 10.33 | 8.62 | 9.65 | 9.65 | -6.49% | 20,566,054 |
| Apr 28, 2025 | 7.41 | 11.35 | 7.11 | 10.32 | 10.32 | 47.22% | 69,598,679 |
| Apr 25, 2025 | 9.34 | 9.80 | 6.81 | 7.01 | 7.01 | -7.40% | 39,833,677 |
| Apr 24, 2025 | 6.11 | 7.70 | 5.91 | 7.57 | 7.57 | 39.41% | 20,989,864 |
| Apr 23, 2025 | 4.55 | 5.69 | 4.54 | 5.43 | 5.43 | 30.53% | 9,917,055 |
| Apr 22, 2025 | 4.29 | 4.32 | 4.11 | 4.16 | 4.16 | -0.48% | 1,766,442 |
| Apr 21, 2025 | 4.44 | 4.51 | 4.12 | 4.18 | 4.18 | -6.70% | 1,462,645 |
| Apr 17, 2025 | 4.74 | 4.85 | 4.46 | 4.48 | 4.48 | -4.48% | 1,197,711 |
| Apr 16, 2025 | 5.08 | 5.14 | 4.50 | 4.69 | 4.69 | -9.63% | 2,343,202 |
| Apr 15, 2025 | 5.40 | 5.46 | 4.98 | 5.19 | 5.19 | -3.53% | 2,020,598 |
| Apr 14, 2025 | 5.47 | 5.70 | 5.33 | 5.38 | 5.38 | 1.51% | 2,051,173 |
| Apr 11, 2025 | 5.90 | 6.00 | 5.22 | 5.30 | 5.30 | -9.40% | 4,238,391 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.69 | 5.85 | 5.85 | -10.55% | 1,784,142 |
| Apr 9, 2025 | 5.81 | 6.65 | 5.63 | 6.54 | 6.54 | 13.34% | 2,738,914 |
| Apr 8, 2025 | 6.82 | 6.83 | 5.56 | 5.77 | 5.77 | -11.77% | 2,192,585 |
| Apr 7, 2025 | 5.98 | 6.88 | 5.82 | 6.54 | 6.54 | 2.03% | 1,855,506 |
| Apr 4, 2025 | 6.58 | 6.67 | 6.13 | 6.41 | 6.41 | -7.37% | 1,740,128 |
| Apr 3, 2025 | 7.25 | 7.25 | 6.67 | 6.92 | 6.92 | -8.47% | 2,729,717 |
| Apr 2, 2025 | 8.08 | 8.08 | 7.37 | 7.56 | 7.56 | -4.18% | 3,062,162 |
| Apr 1, 2025 | 8.84 | 8.88 | 7.55 | 7.89 | 7.89 | -10.54% | 3,555,104 |
| Mar 31, 2025 | 8.65 | 8.94 | 8.33 | 8.82 | 8.82 | -1.67% | 1,937,708 |
| Mar 28, 2025 | 10.06 | 10.18 | 8.83 | 8.97 | 8.97 | -11.71% | 2,262,086 |
| Mar 27, 2025 | 10.88 | 10.94 | 10.05 | 10.16 | 10.16 | -7.89% | 1,998,147 |
| Mar 26, 2025 | 12.19 | 12.20 | 10.70 | 11.03 | 11.03 | -9.14% | 2,724,110 |
| Mar 25, 2025 | 12.81 | 13.49 | 11.75 | 12.14 | 12.14 | -8.10% | 3,462,100 |
| Mar 24, 2025 | 12.90 | 13.26 | 12.46 | 13.21 | 13.21 | 3.93% | 1,785,881 |
| Mar 21, 2025 | 12.40 | 12.74 | 12.01 | 12.71 | 12.71 | 1.68% | 1,010,813 |
| Mar 20, 2025 | 12.60 | 12.69 | 12.27 | 12.50 | 12.50 | -0.40% | 1,271,592 |
| Mar 19, 2025 | 12.98 | 13.10 | 12.50 | 12.55 | 12.55 | -2.26% | 1,174,083 |
| Mar 18, 2025 | 13.83 | 13.83 | 12.80 | 12.84 | 12.84 | -6.41% | 1,479,638 |
| Mar 17, 2025 | 13.91 | 13.91 | 13.30 | 13.72 | 13.72 | -1.44% | 1,339,661 |
| Mar 14, 2025 | 13.32 | 14.38 | 13.18 | 13.92 | 13.92 | 8.67% | 1,611,742 |
| Mar 13, 2025 | 13.80 | 13.95 | 12.64 | 12.81 | 12.81 | -6.90% | 1,509,286 |
| Mar 12, 2025 | 14.00 | 14.13 | 13.36 | 13.76 | 13.76 | 1.78% | 1,067,416 |
| Mar 11, 2025 | 13.30 | 13.83 | 12.53 | 13.52 | 13.52 | 0.97% | 1,813,069 |
| Mar 10, 2025 | 15.03 | 15.44 | 13.22 | 13.39 | 13.39 | -11.91% | 3,023,891 |
| Mar 7, 2025 | 14.85 | 15.36 | 14.18 | 15.20 | 15.20 | 2.01% | 1,352,957 |
| Mar 6, 2025 | 15.15 | 15.50 | 14.25 | 14.90 | 14.90 | -2.04% | 2,304,725 |
| Mar 5, 2025 | 15.02 | 15.30 | 14.11 | 15.21 | 15.21 | 3.40% | 1,424,116 |
| Mar 4, 2025 | 14.89 | 14.92 | 14.19 | 14.71 | 14.71 | -2.26% | 1,416,683 |
| Mar 3, 2025 | 16.24 | 16.58 | 15.05 | 15.05 | 15.05 | -6.35% | 1,200,611 |