5 DAY PERFORMANCE
+30.13%
1 MONTH PERFORMANCE
+43.64%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-13.16%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-10.13%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.52 | $10.45 (-0.67%) | $10.65 | $10.00 | 1.90 M | $4.33 B |
| 05/05/2026 | $10.37 | $10.20 (-1.64%) | $10.49 | $10.14 | 1.95 M | $4.23 B |
| 05/04/2026 | $9.96 | $10.40 (4.42%) | $10.57 | $9.90 | 3.76 M | $4.31 B |
| 05/01/2026 | $9.86 | $9.89 (0.3%) | $9.98 | $9.73 | 2.46 M | $4.10 B |
| 04/30/2026 | $9.61 | $9.87 (2.71%) | $9.94 | $9.57 | 2.21 M | $4.09 B |
| 04/29/2026 | $9.88 | $9.56 (-3.24%) | $9.88 | $9.24 | 5.23 M | $3.96 B |
| 04/28/2026 | $10.36 | $10.22 (-1.35%) | $10.36 | $9.90 | 3.15 M | $4.24 B |
| 04/27/2026 | $10.62 | $10.55 (-0.66%) | $10.79 | $10.47 | 2.35 M | $4.37 B |
| 04/24/2026 | $10.61 | $10.69 (0.75%) | $10.84 | $10.37 | 3.04 M | $4.43 B |
| 04/23/2026 | $10.74 | $10.36 (-3.54%) | $10.81 | $10.21 | 3.05 M | $4.30 B |
| 04/22/2026 | $11.36 | $10.92 (-3.87%) | $11.41 | $10.79 | 3.35 M | $4.53 B |
| 04/21/2026 | $11.69 | $11.15 (-4.62%) | $11.80 | $11.08 | 2.62 M | $4.62 B |
| 04/20/2026 | $11.35 | $11.55 (1.76%) | $11.65 | $11.21 | 3.04 M | $4.79 B |
| 04/17/2026 | $11.50 | $11.69 (1.65%) | $11.94 | $11.24 | 5.76 M | $4.85 B |
| 04/16/2026 | $11.71 | $10.97 (-6.32%) | $11.88 | $10.85 | 3.90 M | $4.55 B |
| 04/15/2026 | $10.41 | $11.17 (7.3%) | $11.18 | $10.41 | 4.11 M | $4.63 B |
| 04/14/2026 | $10.48 | $10.36 (-1.15%) | $10.97 | $10.07 | 5.23 M | $4.30 B |
| 04/13/2026 | $9.45 | $10.04 (6.24%) | $10.05 | $9.21 | 2.57 M | $4.16 B |
| 04/10/2026 | $9.58 | $9.56 (-0.21%) | $9.76 | $9.48 | 1.87 M | $3.96 B |
| 04/09/2026 | $9.59 | $9.37 (-2.29%) | $9.65 | $9.35 | 2.48 M | $3.89 B |
| 04/08/2026 | $9.69 | $9.75 (0.62%) | $9.95 | $9.37 | 4.12 M | $4.04 B |
| 04/07/2026 | $8.90 | $8.78 (-1.35%) | $8.95 | $8.46 | 2.50 M | $3.64 B |
| 04/06/2026 | $9.10 | $8.96 (-1.54%) | $9.32 | $8.90 | 1.60 M | $3.72 B |
| 04/02/2026 | $8.79 | $9.22 (4.89%) | $9.25 | $8.70 | 3.69 M | $3.82 B |
| 04/01/2026 | $9.25 | $9.21 (-0.43%) | $9.47 | $8.90 | 6.22 M | $3.82 B |
| 03/31/2026 | $8.72 | $9.44 (8.26%) | $9.53 | $8.50 | 7.30 M | $3.91 B |
| 03/30/2026 | $9.15 | $8.54 (-6.67%) | $9.29 | $8.24 | 8.40 M | $3.54 B |
| 03/27/2026 | $9.41 | $9.14 (-2.87%) | $9.56 | $9.02 | 10.42 M | $3.79 B |
| 03/26/2026 | $10.80 | $9.72 (-10%) | $10.89 | $9.50 | 14.83 M | $4.03 B |
| 03/25/2026 | $11.45 | $11.39 (-0.52%) | $11.51 | $11.13 | 5.21 M | $4.72 B |
| 03/24/2026 | $10.80 | $11.19 (3.61%) | $11.29 | $10.75 | 4.39 M | $4.64 B |
| 03/23/2026 | $10.90 | $11.04 (1.28%) | $11.31 | $10.75 | 5.71 M | $4.25 B |
| 03/20/2026 | $10.40 | $10.53 (1.25%) | $10.55 | $10.20 | 19.68 M | $4.06 B |
| 03/19/2026 | $10.45 | $10.76 (2.97%) | $10.79 | $10.43 | 3.61 M | $4.15 B |
| 03/18/2026 | $11.04 | $10.99 (-0.45%) | $11.31 | $10.86 | 4.01 M | $4.23 B |
| 03/17/2026 | $11.60 | $11.15 (-3.88%) | $11.79 | $11.11 | 5.10 M | $4.30 B |
| 03/16/2026 | $11.61 | $11.50 (-0.95%) | $11.70 | $11.14 | 6.43 M | $4.43 B |
| 03/13/2026 | $12.48 | $11.44 (-8.33%) | $12.56 | $11.42 | 8.79 M | $4.41 B |
| 03/12/2026 | $12.63 | $12.29 (-2.69%) | $12.82 | $12.20 | 2.78 M | $4.74 B |
| 03/11/2026 | $12.93 | $12.90 (-0.23%) | $13.19 | $12.65 | 3.63 M | $4.97 B |
| 03/10/2026 | $12.87 | $13.26 (3.03%) | $13.57 | $12.87 | 2.53 M | $5.11 B |
| 03/09/2026 | $12.25 | $12.87 (5.06%) | $12.95 | $12.01 | 3.16 M | $4.96 B |
| 03/06/2026 | $13.18 | $12.48 (-5.31%) | $13.25 | $12.21 | 5.56 M | $4.81 B |
| 03/05/2026 | $13.28 | $13.59 (2.33%) | $13.86 | $13.15 | 2.79 M | $5.24 B |
| 03/04/2026 | $13.25 | $13.50 (1.89%) | $13.57 | $13.10 | 2.86 M | $5.20 B |
| 03/03/2026 | $13.65 | $12.91 (-5.42%) | $13.71 | $12.62 | 4.48 M | $4.97 B |
| 03/02/2026 | $13.46 | $13.97 (3.79%) | $14.01 | $13.24 | 2.16 M | $5.38 B |
| 02/27/2026 | $14.61 | $14.34 (-1.85%) | $14.90 | $14.09 | 4.13 M | $5.53 B |
| 02/26/2026 | $13.60 | $14.20 (4.41%) | $14.23 | $13.57 | 3.30 M | $5.47 B |
| 02/25/2026 | $13.60 | $13.57 (-0.22%) | $13.60 | $13.18 | 2.03 M | $5.23 B |
| 02/24/2026 | $13.31 | $13.28 (-0.23%) | $13.45 | $12.86 | 2.34 M | $5.12 B |
| 02/23/2026 | $13.74 | $13.51 (-1.67%) | $13.74 | $13.31 | 3.65 M | $5.21 B |
| 02/20/2026 | $13.72 | $13.61 (-0.8%) | $14.02 | $13.43 | 3.08 M | $5.24 B |
| 02/19/2026 | $13.51 | $13.81 (2.22%) | $13.83 | $13.36 | 1.96 M | $5.32 B |
| 02/18/2026 | $13.78 | $13.65 (-0.94%) | $13.86 | $13.34 | 2.22 M | $5.26 B |
| 02/17/2026 | $14.16 | $13.77 (-2.75%) | $14.53 | $13.66 | 3.11 M | $5.31 B |
| 02/13/2026 | $14.44 | $14.07 (-2.56%) | $14.44 | $13.87 | 2.47 M | $5.42 B |
| 02/12/2026 | $14.71 | $14.30 (-2.79%) | $15.05 | $13.96 | 2.33 M | $5.51 B |
| 02/11/2026 | $14.94 | $14.68 (-1.74%) | $15.14 | $14.13 | 3.45 M | $5.66 B |
| 02/10/2026 | $14.82 | $14.73 (-0.61%) | $15.10 | $14.70 | 2.98 M | $5.68 B |
| 02/09/2026 | $14.07 | $14.81 (5.26%) | $15.27 | $14.04 | 3.30 M | $5.71 B |
| 02/06/2026 | $13.29 | $14.31 (7.67%) | $14.61 | $13.20 | 3.85 M | $5.51 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.
