Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.76	14.80	14.13	14.20	14.20	-2.74%	3,638,281
Dec 4, 2025	14.30	14.70	14.06	14.60	14.60	2.96%	2,859,227
Dec 3, 2025	13.94	14.24	13.83	14.18	14.18	-0.07%	2,958,094
Dec 2, 2025	14.47	14.80	13.85	14.19	14.19	0.28%	5,206,215
Dec 1, 2025	13.80	14.54	13.58	14.15	14.15	3.51%	4,348,475
Nov 28, 2025	13.65	13.97	13.49	13.67	13.67	1.64%	2,761,035
Nov 26, 2025	13.09	13.65	13.08	13.45	13.45	0.90%	6,832,759
Nov 25, 2025	13.70	13.75	12.70	13.33	13.33	5.88%	16,655,146
Nov 24, 2025	11.79	12.60	11.60	12.59	12.59	12.51%	8,710,572
Nov 21, 2025	11.29	11.49	10.48	11.19	11.19	-1.50%	5,533,315
Nov 20, 2025	12.35	12.66	11.33	11.36	11.36	-4.86%	5,091,783
Nov 19, 2025	12.46	12.66	11.86	11.94	11.94	-4.17%	3,701,717
Nov 18, 2025	11.85	12.65	11.80	12.46	12.46	2.30%	4,436,219
Nov 17, 2025	12.59	12.65	11.99	12.18	12.18	-6.16%	4,595,467
Nov 14, 2025	12.00	13.43	11.92	12.98	12.98	1.64%	9,169,895
Nov 13, 2025	13.41	13.59	12.65	12.77	12.77	-7.70%	6,489,773
Nov 12, 2025	14.27	14.53	13.74	13.84	13.84	-3.05%	4,989,394
Nov 11, 2025	14.07	14.44	13.94	14.27	14.27	-1.28%	4,026,052
Nov 10, 2025	14.63	14.95	14.21	14.46	14.46	2.96%	7,152,932
Nov 7, 2025	13.81	14.24	13.22	14.04	14.04	-5.26%	12,195,436
Nov 6, 2025	15.80	15.81	14.75	14.82	14.82	-8.80%	7,428,725
Nov 5, 2025	16.51	16.80	15.70	16.25	16.25	-1.99%	6,137,936
Nov 4, 2025	17.33	17.48	16.18	16.58	16.58	-9.79%	9,130,142
Nov 3, 2025	18.57	18.80	17.73	18.38	18.38	-1.61%	6,100,591
Oct 31, 2025	20.50	20.64	18.21	18.68	18.68	-5.47%	7,784,914
Oct 30, 2025	20.62	20.75	19.50	19.76	19.76	-6.79%	4,805,290
Oct 29, 2025	21.97	22.41	21.11	21.20	21.20	-3.06%	5,932,048
Oct 28, 2025	20.84	22.46	20.72	21.87	21.87	11.13%	12,600,635
Oct 27, 2025	19.50	20.46	19.00	19.68	19.68	6.61%	5,131,992
Oct 24, 2025	18.70	19.31	18.44	18.46	18.46	3.07%	4,830,656
Oct 23, 2025	18.30	18.32	17.78	17.91	17.91	-	2,525,343
Oct 22, 2025	19.03	19.10	17.35	17.91	17.91	-6.91%	11,008,510
Oct 21, 2025	19.67	20.14	19.19	19.24	19.24	-1.99%	3,431,716
Oct 20, 2025	19.98	19.99	19.21	19.63	19.63	1.76%	4,238,107
Oct 17, 2025	19.94	20.11	18.85	19.29	19.29	-5.51%	5,293,572
Oct 16, 2025	21.39	21.56	19.96	20.42	20.42	-3.75%	4,274,669
Oct 15, 2025	22.20	22.20	20.72	21.21	21.21	0.86%	4,873,387
Oct 14, 2025	22.00	22.00	20.16	21.03	21.03	-5.23%	5,829,663
Oct 13, 2025	21.54	22.70	21.28	22.19	22.19	9.36%	6,023,714
Oct 10, 2025	22.95	23.62	19.92	20.29	20.29	-8.77%	13,662,821
Oct 9, 2025	23.04	23.08	21.78	22.24	22.24	-5.20%	4,888,399
Oct 8, 2025	21.86	23.54	21.36	23.46	23.46	8.61%	7,304,249
Oct 7, 2025	23.56	23.58	21.25	21.60	21.60	-7.73%	6,869,780
Oct 6, 2025	23.91	24.61	23.29	23.41	23.41	-1.10%	5,031,448
Oct 3, 2025	24.00	24.79	23.04	23.67	23.67	-1.62%	6,130,626
Oct 2, 2025	23.98	24.92	23.42	24.06	24.06	4.52%	10,304,442
Oct 1, 2025	22.32	23.12	21.46	23.02	23.02	2.36%	4,182,349
Sep 30, 2025	22.84	23.09	22.19	22.49	22.49	-1.01%	3,991,077
Sep 29, 2025	22.46	23.83	22.33	22.72	22.72	7.32%	11,610,844
Sep 26, 2025	21.30	21.86	20.30	21.17	21.17	-0.66%	5,910,072