5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+16.93%
YEAR-TO-DATE PERFORMANCE
+4.95%
Pony AI Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.00 | $13.73 (-1.93%) | $14.13 | $13.36 | 779,030 | $4.70 B |
| 03/11/2025 | $13.30 | $13.52 (1.65%) | $13.83 | $12.53 | 1.81 M | $4.68 B |
| 03/10/2025 | $15.03 | $13.39 (-10.91%) | $15.44 | $13.22 | 3.04 M | $4.64 B |
| 03/07/2025 | $14.85 | $15.20 (2.36%) | $15.36 | $14.18 | 1.35 M | $5.26 B |
| 03/06/2025 | $15.15 | $14.90 (-1.65%) | $15.50 | $14.25 | 2.30 M | $5.94 B |
| 03/05/2025 | $15.02 | $15.21 (1.26%) | $15.30 | $14.11 | 1.42 M | $5.31 B |
| 03/04/2025 | $14.89 | $14.71 (-1.21%) | $14.92 | $14.19 | 1.42 M | $5.03 B |
| 03/03/2025 | $16.24 | $15.05 (-7.33%) | $16.58 | $15.05 | 1.20 M | $5.15 B |
| 02/28/2025 | $15.80 | $16.07 (1.71%) | $16.97 | $15.44 | 1.20 M | $5.98 B |
| 02/27/2025 | $17.82 | $16.35 (-8.25%) | $17.88 | $16.28 | 1.23 M | $6.09 B |
| 02/26/2025 | $17.84 | $17.62 (-1.23%) | $19.08 | $17.56 | 2.13 M | $6.15 B |
| 02/25/2025 | $19.32 | $17.10 (-11.49%) | $19.36 | $16.80 | 2.12 M | $6.07 B |
| 02/24/2025 | $21.67 | $18.88 (-12.87%) | $21.90 | $18.32 | 4.04 M | $7.10 B |
| 02/21/2025 | $18.50 | $23.61 (27.62%) | $23.88 | $18.41 | 6.25 M | $8.24 B |
| 02/20/2025 | $18.50 | $17.88 (-3.35%) | $18.51 | $16.85 | 2.09 M | $6.24 B |
| 02/19/2025 | $18.13 | $18.44 (1.71%) | $18.87 | $17.70 | 1.85 M | $6.43 B |
| 02/18/2025 | $17.38 | $18.31 (5.35%) | $18.49 | $16.25 | 3.05 M | $6.39 B |
| 02/14/2025 | $17.80 | $16.54 (-7.08%) | $17.90 | $16.02 | 3.48 M | $3.98 B |
| 02/13/2025 | $15.51 | $14.86 (-4.19%) | $15.60 | $14.71 | 1.01 M | $5.19 B |
| 02/12/2025 | $14.28 | $16.00 (12.04%) | $17.04 | $14.14 | 2.28 M | $5.58 B |
| 02/11/2025 | $14.60 | $14.09 (-3.49%) | $14.60 | $13.95 | 481,093 | $4.92 B |
| 02/10/2025 | $14.27 | $15.02 (5.26%) | $15.10 | $14.07 | 2.96 M | $5.24 B |
| 02/07/2025 | $13.47 | $14.00 (3.93%) | $14.06 | $13.34 | 1.46 M | $4.55 B |
| 02/06/2025 | $13.85 | $13.19 (-4.77%) | $13.85 | $12.72 | 1.64 M | $4.60 B |
| 02/05/2025 | $13.00 | $13.20 (1.54%) | $13.21 | $12.82 | 317,700 | $4.61 B |
| 02/04/2025 | $13.20 | $13.01 (-1.44%) | $13.42 | $13.01 | 335,273 | $4.54 B |
| 02/03/2025 | $13.00 | $13.18 (1.38%) | $13.27 | $12.95 | 352,215 | $4.60 B |
| 01/31/2025 | $13.40 | $13.16 (-1.79%) | $13.48 | $13.05 | 584,374 | $4.59 B |
| 01/30/2025 | $13.20 | $13.43 (1.74%) | $13.44 | $13.12 | 269,600 | $4.69 B |
| 01/29/2025 | $13.35 | $13.29 (-0.45%) | $13.44 | $13.16 | 420,419 | $4.64 B |
| 01/28/2025 | $12.95 | $13.44 (3.78%) | $13.52 | $12.90 | 430,917 | $4.69 B |
| 01/27/2025 | $13.10 | $13.10 (0%) | $13.21 | $12.51 | 597,537 | $4.64 B |
| 01/24/2025 | $13.50 | $13.19 (-2.3%) | $13.63 | $13.02 | 856,499 | $1.10 B |
| 01/23/2025 | $13.26 | $13.35 (0.68%) | $13.53 | $13.11 | 311,948 | $1.15 B |
| 01/22/2025 | $13.20 | $13.31 (0.83%) | $13.49 | $12.98 | 681,438 | $1.12 B |
| 01/21/2025 | $13.70 | $13.28 (-3.07%) | $13.70 | $13.15 | 598,107 | $1.12 B |
| 01/17/2025 | $13.32 | $13.64 (2.4%) | $13.75 | $12.91 | 821,741 | $1.13 B |
| 01/16/2025 | $13.50 | $13.37 (-0.96%) | $13.64 | $13.21 | 365,845 | $1.11 B |
| 01/15/2025 | $14.18 | $13.49 (-4.87%) | $14.33 | $13.26 | 783,907 | $1.12 B |
| 01/14/2025 | $14.61 | $14.13 (-3.29%) | $14.75 | $13.73 | 585,600 | $1.17 B |
| 01/13/2025 | $14.74 | $14.30 (-2.99%) | $14.86 | $13.55 | 772,107 | $1.19 B |
| 01/10/2025 | $13.86 | $15.08 (8.8%) | $15.16 | $13.79 | 1.65 M | $1.25 B |
| 01/08/2025 | $15.30 | $13.66 (-10.72%) | $15.38 | $13.50 | 1.83 M | $3.60 B |
| 01/07/2025 | $15.30 | $15.26 (-0.26%) | $16.25 | $14.92 | 1.98 M | $4.03 B |
| 01/06/2025 | $14.71 | $15.06 (2.38%) | $15.50 | $14.40 | 1.06 M | $3.97 B |
| 01/03/2025 | $14.97 | $14.68 (-1.94%) | $15.13 | $13.80 | 842,078 | $5.03 B |
| 01/02/2025 | $15.34 | $15.19 (-0.98%) | $15.34 | $14.00 | 622,813 | $5.20 B |
| 12/31/2024 | $15.75 | $14.35 (-8.89%) | $16.18 | $14.13 | 1.78 M | $4.95 B |
| 12/30/2024 | $13.80 | $15.25 (10.51%) | $15.60 | $13.60 | 1.72 M | $5.26 B |
| 12/27/2024 | $14.24 | $13.72 (-3.65%) | $14.24 | $13.22 | 574,146 | $4.26 B |
| 12/26/2024 | $13.20 | $14.24 (7.88%) | $14.38 | $12.99 | 822,716 | $4.49 B |
| 12/24/2024 | $14.44 | $13.02 (-9.83%) | $14.51 | $12.99 | 571,643 | $4.11 B |
| 12/23/2024 | $13.40 | $14.39 (7.39%) | $14.60 | $13.30 | 1.33 M | $4.54 B |
| 12/20/2024 | $12.52 | $13.16 (5.11%) | $13.23 | $12.51 | 218,310 | $4.31 B |
| 12/19/2024 | $12.75 | $12.92 (1.33%) | $12.99 | $12.25 | 779,360 | $4.23 B |
| 12/18/2024 | $12.99 | $12.73 (-2%) | $13.59 | $12.40 | 571,800 | $4.39 B |
| 12/17/2024 | $12.82 | $12.87 (0.39%) | $12.95 | $12.22 | 278,960 | $4.44 B |
| 12/16/2024 | $13.20 | $12.75 (-3.41%) | $13.40 | $12.30 | 560,700 | $4.40 B |
| 12/13/2024 | $12.99 | $13.04 (0.38%) | $13.72 | $12.92 | 435,846 | $4.60 B |
| 12/12/2024 | $14.14 | $12.88 (-8.91%) | $14.55 | $12.77 | 976,800 | $4.44 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.
