5 DAY PERFORMANCE
+96.49%
1 MONTH PERFORMANCE
+56.38%
3 MONTH PERFORMANCE
+54.32%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-37.86%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.80 | $6.73 (-1.06%) | $6.80 | $6.59 | 2.02 M | $2.91 B |
| 09/18/2026 | $6.91 | $6.81 (-1.45%) | $6.95 | $6.57 | 7.79 M | $2.95 B |
| 09/17/2026 | $6.75 | $6.88 (1.93%) | $6.90 | $6.67 | 2.65 M | $2.98 B |
| 09/16/2026 | $6.66 | $6.55 (-1.65%) | $6.76 | $6.50 | 2.66 M | $2.84 B |
| 09/15/2026 | $6.62 | $6.67 (0.76%) | $6.74 | $6.56 | 2.58 M | $2.89 B |
| 09/14/2026 | $6.60 | $6.71 (1.67%) | $6.82 | $6.59 | 2.26 M | $2.91 B |
| 09/11/2026 | $6.70 | $6.64 (-0.9%) | $6.82 | $6.59 | 3.13 M | $2.88 B |
| 09/10/2026 | $6.66 | $6.63 (-0.45%) | $6.82 | $6.61 | 3.21 M | $2.87 B |
| 09/09/2026 | $7.05 | $6.76 (-4.11%) | $7.14 | $6.75 | 3.71 M | $2.93 B |
| 09/08/2026 | $7.15 | $7.18 (0.42%) | $7.33 | $7.00 | 2.94 M | $3.11 B |
| 09/04/2026 | $7.30 | $7.35 (0.68%) | $7.54 | $7.28 | 2.32 M | $3.19 B |
| 09/03/2026 | $7.15 | $7.21 (0.84%) | $7.25 | $7.10 | 3.22 M | $3.13 B |
| 09/02/2026 | $6.84 | $7.03 (2.78%) | $7.04 | $6.73 | 3.82 M | $3.05 B |
| 09/01/2026 | $7.00 | $7.02 (0.29%) | $7.21 | $7.00 | 2.36 M | $3.04 B |
| 08/31/2026 | $7.21 | $7.09 (-1.66%) | $7.26 | $7.06 | 5.23 M | $3.07 B |
| 08/28/2026 | $7.58 | $7.58 (0%) | $7.70 | $7.49 | 2.32 M | $3.29 B |
| 08/27/2026 | $7.39 | $7.52 (1.76%) | $7.60 | $7.29 | 3.09 M | $3.26 B |
| 08/26/2026 | $7.30 | $7.28 (-0.27%) | $7.42 | $7.18 | 6.50 M | $3.16 B |
| 08/25/2026 | $7.55 | $7.54 (-0.13%) | $7.56 | $7.31 | 4.10 M | $3.27 B |
| 08/24/2026 | $7.90 | $7.56 (-4.3%) | $7.98 | $7.40 | 5.96 M | $3.28 B |
| 08/21/2026 | $7.80 | $8.23 (5.51%) | $8.32 | $7.78 | 3.53 M | $3.57 B |
| 08/20/2026 | $8.00 | $7.75 (-3.12%) | $8.28 | $7.62 | 6.80 M | $3.36 B |
| 08/19/2026 | $7.66 | $7.83 (2.22%) | $8.05 | $7.45 | 5.56 M | $3.39 B |
| 08/18/2026 | $7.53 | $7.75 (2.92%) | $8.19 | $7.15 | 6.53 M | $3.36 B |
| 08/17/2026 | $8.16 | $7.98 (-2.21%) | $8.16 | $7.86 | 3.67 M | $3.46 B |
| 08/14/2026 | $8.33 | $8.14 (-2.28%) | $8.43 | $8.08 | 2.97 M | $3.53 B |
| 08/13/2026 | $8.20 | $8.33 (1.59%) | $8.40 | $8.06 | 2.43 M | $3.61 B |
| 08/12/2026 | $8.46 | $8.20 (-3.07%) | $8.51 | $8.06 | 3.07 M | $3.56 B |
| 08/11/2026 | $8.46 | $8.47 (0.12%) | $8.63 | $8.41 | 2.58 M | $3.67 B |
| 08/10/2026 | $8.13 | $8.46 (4.06%) | $8.54 | $8.09 | 4.76 M | $3.67 B |
| 08/07/2026 | $7.99 | $8.15 (2%) | $8.15 | $7.83 | 2.21 M | $3.53 B |
| 08/06/2026 | $7.64 | $7.78 (1.83%) | $7.83 | $7.54 | 1.91 M | $3.37 B |
| 08/05/2026 | $8.00 | $7.81 (-2.38%) | $8.14 | $7.76 | 3.76 M | $3.39 B |
| 08/04/2026 | $7.92 | $8.03 (1.39%) | $8.08 | $7.82 | 2.41 M | $3.48 B |
| 08/03/2026 | $7.85 | $8.05 (2.55%) | $8.13 | $7.73 | 2.30 M | $3.49 B |
| 07/31/2026 | $7.99 | $7.87 (-1.5%) | $7.99 | $7.69 | 6.90 M | $3.41 B |
| 07/30/2026 | $7.56 | $7.94 (5.03%) | $8.01 | $7.55 | 3.08 M | $3.44 B |
| 07/29/2026 | $7.62 | $7.66 (0.52%) | $8.02 | $7.56 | 5.05 M | $3.32 B |
| 07/28/2026 | $7.32 | $7.58 (3.55%) | $7.61 | $7.21 | 2.90 M | $3.29 B |
| 07/27/2026 | $7.38 | $7.38 (0%) | $7.55 | $7.24 | 2.93 M | $3.20 B |
| 07/24/2026 | $7.20 | $7.13 (-0.97%) | $7.41 | $7.01 | 4.78 M | $3.09 B |
| 07/23/2026 | $6.86 | $7.32 (6.71%) | $7.43 | $6.83 | 5.97 M | $3.17 B |
| 07/22/2026 | $6.88 | $6.83 (-0.73%) | $6.99 | $6.75 | 2.08 M | $2.96 B |
| 07/21/2026 | $6.95 | $6.91 (-0.58%) | $7.11 | $6.86 | 3.41 M | $3.00 B |
| 07/20/2026 | $6.72 | $6.71 (-0.15%) | $6.89 | $6.62 | 2.41 M | $2.91 B |
| 07/17/2026 | $6.61 | $6.66 (0.76%) | $6.77 | $6.46 | 3.23 M | $2.89 B |
| 07/16/2026 | $7.12 | $6.98 (-1.97%) | $7.17 | $6.95 | 2.87 M | $3.03 B |
| 07/15/2026 | $7.11 | $7.15 (0.56%) | $7.28 | $7.08 | 2.89 M | $3.10 B |
| 07/14/2026 | $6.88 | $6.95 (1.02%) | $7.00 | $6.80 | 2.84 M | $3.01 B |
| 07/13/2026 | $6.54 | $6.69 (2.29%) | $6.73 | $6.37 | 3.77 M | $2.90 B |
| 07/10/2026 | $6.78 | $6.59 (-2.8%) | $6.91 | $6.59 | 2.28 M | $2.86 B |
| 07/09/2026 | $6.70 | $6.73 (0.45%) | $6.89 | $6.57 | 2.25 M | $2.92 B |
| 07/08/2026 | $6.53 | $6.79 (3.98%) | $7.03 | $6.53 | 4.62 M | $2.94 B |
| 07/07/2026 | $6.80 | $6.58 (-3.24%) | $6.92 | $6.57 | 3.33 M | $2.85 B |
| 07/06/2026 | $6.82 | $7.00 (2.64%) | $7.04 | $6.77 | 3.20 M | $3.03 B |
| 07/02/2026 | $7.17 | $6.83 (-4.74%) | $7.30 | $6.74 | 4.59 M | $2.96 B |
| 07/01/2026 | $6.92 | $7.29 (5.35%) | $7.40 | $6.89 | 3.96 M | $3.16 B |
| 06/30/2026 | $6.82 | $6.95 (1.91%) | $7.09 | $6.81 | 5.97 M | $3.01 B |
| 06/29/2026 | $7.28 | $6.96 (-4.4%) | $7.28 | $6.86 | 5.59 M | $3.02 B |
| 06/26/2026 | $6.67 | $6.87 (3%) | $6.98 | $6.67 | 2.76 M | $2.98 B |
| 06/25/2026 | $7.11 | $6.93 (-2.53%) | $7.19 | $6.79 | 3.39 M | $3.00 B |
| 06/24/2026 | $7.18 | $7.21 (0.42%) | $7.35 | $7.04 | 3.64 M | $3.13 B |
| 06/23/2026 | $7.45 | $7.32 (-1.74%) | $7.62 | $7.30 | 3.31 M | $3.17 B |
| 06/22/2026 | $8.12 | $7.86 (-3.2%) | $8.24 | $7.85 | 4.98 M | $3.41 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.
