5 DAY PERFORMANCE
+54.32%
1 MONTH PERFORMANCE
+44.28%
3 MONTH PERFORMANCE
+16.58%
6 MONTH PERFORMANCE
-18.49%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
+13.29%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.12 | $7.86 (-3.2%) | $8.24 | $7.85 | 4.98 M | $3.41 B |
| 06/18/2026 | $8.09 | $8.34 (3.09%) | $8.54 | $8.05 | 5.43 M | $3.62 B |
| 06/17/2026 | $8.03 | $7.94 (-1.12%) | $8.25 | $7.91 | 2.93 M | $3.44 B |
| 06/16/2026 | $8.26 | $7.94 (-3.87%) | $8.28 | $7.93 | 4.29 M | $3.44 B |
| 06/15/2026 | $8.42 | $8.32 (-1.19%) | $8.68 | $8.30 | 4.55 M | $3.61 B |
| 06/12/2026 | $8.43 | $8.15 (-3.32%) | $8.47 | $8.14 | 4.04 M | $3.53 B |
| 06/11/2026 | $8.11 | $8.30 (2.34%) | $8.32 | $7.95 | 4.69 M | $3.60 B |
| 06/10/2026 | $8.38 | $8.18 (-2.39%) | $8.57 | $8.17 | 3.13 M | $3.55 B |
| 06/09/2026 | $9.11 | $8.59 (-5.71%) | $9.11 | $8.30 | 3.71 M | $3.72 B |
| 06/08/2026 | $9.12 | $8.96 (-1.75%) | $9.20 | $8.75 | 3.91 M | $3.88 B |
| 06/05/2026 | $9.27 | $8.62 (-7.01%) | $9.30 | $8.41 | 7.20 M | $3.74 B |
| 06/04/2026 | $10.04 | $9.56 (-4.78%) | $10.15 | $9.43 | 5.82 M | $4.14 B |
| 06/03/2026 | $10.63 | $10.37 (-2.45%) | $10.77 | $10.24 | 5.25 M | $4.50 B |
| 06/02/2026 | $10.88 | $10.83 (-0.46%) | $11.28 | $10.68 | 5.61 M | $4.70 B |
| 06/01/2026 | $9.98 | $10.79 (8.12%) | $10.85 | $9.81 | 6.53 M | $4.68 B |
| 05/29/2026 | $10.12 | $10.03 (-0.89%) | $10.38 | $9.93 | 4.42 M | $4.35 B |
| 05/28/2026 | $9.45 | $9.96 (5.4%) | $10.20 | $9.45 | 5.31 M | $4.32 B |
| 05/27/2026 | $9.44 | $9.74 (3.18%) | $9.93 | $9.41 | 5.63 M | $4.22 B |
| 05/26/2026 | $10.30 | $9.34 (-9.32%) | $10.40 | $8.86 | 17.93 M | $4.05 B |
| 05/22/2026 | $8.80 | $8.92 (1.36%) | $8.98 | $8.59 | 6.37 M | $3.87 B |
| 05/21/2026 | $8.64 | $8.93 (3.36%) | $9.00 | $8.52 | 4.02 M | $3.87 B |
| 05/20/2026 | $8.47 | $8.74 (3.19%) | $8.80 | $8.40 | 3.56 M | $3.79 B |
| 05/19/2026 | $8.18 | $8.32 (1.71%) | $8.43 | $8.07 | 5.33 M | $3.61 B |
| 05/18/2026 | $8.13 | $8.23 (1.23%) | $8.30 | $7.99 | 4.39 M | $3.57 B |
| 05/15/2026 | $8.50 | $8.29 (-2.47%) | $8.56 | $8.20 | 4.80 M | $3.59 B |
| 05/14/2026 | $8.91 | $8.79 (-1.35%) | $8.93 | $8.59 | 3.99 M | $3.81 B |
| 05/13/2026 | $8.76 | $9.02 (2.97%) | $9.18 | $8.56 | 4.78 M | $3.91 B |
| 05/12/2026 | $8.92 | $8.86 (-0.67%) | $9.10 | $8.71 | 3.67 M | $3.84 B |
| 05/11/2026 | $9.09 | $9.11 (0.22%) | $9.25 | $8.88 | 6.21 M | $3.95 B |
| 05/08/2026 | $9.63 | $9.29 (-3.53%) | $9.64 | $9.11 | 5.49 M | $4.03 B |
| 05/07/2026 | $10.20 | $9.63 (-5.59%) | $10.20 | $9.45 | 6.11 M | $4.18 B |
| 05/06/2026 | $10.65 | $10.27 (-3.57%) | $10.65 | $10.00 | 4.10 M | $4.45 B |
| 05/05/2026 | $10.37 | $10.20 (-1.64%) | $10.49 | $10.14 | 1.95 M | $4.42 B |
| 05/04/2026 | $9.96 | $10.40 (4.42%) | $10.57 | $9.90 | 3.76 M | $4.51 B |
| 05/01/2026 | $9.86 | $9.89 (0.3%) | $9.98 | $9.73 | 2.46 M | $4.29 B |
| 04/30/2026 | $9.61 | $9.87 (2.71%) | $9.94 | $9.57 | 2.21 M | $4.28 B |
| 04/29/2026 | $9.88 | $9.56 (-3.24%) | $9.88 | $9.24 | 5.23 M | $4.14 B |
| 04/28/2026 | $10.36 | $10.22 (-1.35%) | $10.36 | $9.90 | 3.15 M | $4.43 B |
| 04/27/2026 | $10.62 | $10.55 (-0.66%) | $10.79 | $10.47 | 2.35 M | $4.57 B |
| 04/24/2026 | $10.61 | $10.69 (0.75%) | $10.84 | $10.37 | 3.04 M | $4.63 B |
| 04/23/2026 | $10.74 | $10.36 (-3.54%) | $10.81 | $10.21 | 3.05 M | $4.49 B |
| 04/22/2026 | $11.36 | $10.92 (-3.87%) | $11.41 | $10.79 | 3.35 M | $4.73 B |
| 04/21/2026 | $11.69 | $11.15 (-4.62%) | $11.80 | $11.08 | 2.62 M | $4.83 B |
| 04/20/2026 | $11.35 | $11.55 (1.76%) | $11.65 | $11.21 | 3.04 M | $5.01 B |
| 04/17/2026 | $11.50 | $11.69 (1.65%) | $11.94 | $11.24 | 5.76 M | $5.07 B |
| 04/16/2026 | $11.71 | $10.97 (-6.32%) | $11.88 | $10.85 | 3.90 M | $4.76 B |
| 04/15/2026 | $10.41 | $11.17 (7.3%) | $11.18 | $10.41 | 4.11 M | $4.84 B |
| 04/14/2026 | $10.48 | $10.36 (-1.15%) | $10.97 | $10.07 | 5.23 M | $4.49 B |
| 04/13/2026 | $9.45 | $10.04 (6.24%) | $10.05 | $9.21 | 2.57 M | $4.35 B |
| 04/10/2026 | $9.58 | $9.56 (-0.21%) | $9.76 | $9.48 | 1.87 M | $4.14 B |
| 04/09/2026 | $9.59 | $9.37 (-2.29%) | $9.65 | $9.35 | 2.48 M | $4.06 B |
| 04/08/2026 | $9.69 | $9.75 (0.62%) | $9.95 | $9.37 | 4.12 M | $4.23 B |
| 04/07/2026 | $8.90 | $8.78 (-1.35%) | $8.95 | $8.46 | 2.50 M | $3.81 B |
| 04/06/2026 | $9.10 | $8.96 (-1.54%) | $9.32 | $8.90 | 1.60 M | $3.88 B |
| 04/02/2026 | $8.79 | $9.22 (4.89%) | $9.25 | $8.70 | 3.69 M | $4.00 B |
| 04/01/2026 | $9.25 | $9.21 (-0.43%) | $9.47 | $8.90 | 6.22 M | $3.99 B |
| 03/31/2026 | $8.72 | $9.44 (8.26%) | $9.53 | $8.50 | 7.30 M | $4.09 B |
| 03/30/2026 | $9.15 | $8.54 (-6.67%) | $9.29 | $8.24 | 8.40 M | $3.70 B |
| 03/27/2026 | $9.41 | $9.14 (-2.87%) | $9.56 | $9.02 | 10.42 M | $3.96 B |
| 03/26/2026 | $10.80 | $9.72 (-10%) | $10.89 | $9.50 | 14.83 M | $4.21 B |
| 03/25/2026 | $11.45 | $11.39 (-0.52%) | $11.51 | $11.13 | 5.21 M | $4.94 B |
| 03/24/2026 | $10.80 | $11.19 (3.61%) | $11.29 | $10.75 | 4.39 M | $4.85 B |
| 03/23/2026 | $10.90 | $11.04 (1.28%) | $11.31 | $10.75 | 5.71 M | $4.79 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.
