5 DAY PERFORMANCE
+63.53%
1 MONTH PERFORMANCE
+95.59%
3 MONTH PERFORMANCE
+33.64%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-13.86%
Pony AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
