Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PONO
Pono Capital Four, Inc. Class A
stock NASDAQ

At Close
Sep 4, 2026 3:57:33 PM EDT
10.03USD0.000%(+10.03)1,194,869
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-09-04
10.060010.060010.030010.0300+1.007%1,194,8690.000%
2026-07-20
9.93009.93009.93009.93000.000%3+1.007%
2026-07-16
9.93009.93009.93009.93000.000%3+1.007%
2026-07-14
9.93009.93009.93009.9300-0.101%3+1.007%
2026-07-08
9.94009.94009.94009.9400-0.301%3+0.905%
2026-06-29
9.98009.98009.97009.9700-0.100%681+0.602%
2026-06-26
9.98009.98009.98009.98000.000%101+0.501%
2026-06-25
9.98009.98009.98009.9800+0.100%100+0.501%
2026-06-23
9.97009.97009.97009.9700+0.809%200+0.602%
2026-06-02
9.89009.89009.89009.8900+0.203%43,680+1.416%
2026-05-12
9.87009.87009.87009.8700+0.203%2,384+1.621%
2026-05-06
9.85009.85009.85009.8500-10.860%869,827+1.827%
2023-02-03
14.680014.68009.120411.0500-29.841%414,969-9.231%
2023-02-02
12.750018.000012.590015.7500+23.529%120,427-36.317%
2023-02-01
10.700012.950010.700012.7500+12.533%48,821-21.333%
2023-01-31
10.630011.550010.440011.3300+6.186%17,456-11.474%
2023-01-30
10.390011.230010.390010.6700+2.596%33,410-5.998%
2023-01-27
11.430012.000010.070010.4000-5.882%49,282-3.558%
2023-01-26
11.500011.599910.500011.0500+2.031%25,703-9.231%
2023-01-25
9.570011.83009.570010.8300+9.394%149,420-7.387%
2023-01-24
10.160010.49999.58009.9000-5.714%95,076+1.313%
2023-01-23
10.499910.500010.480010.5000+0.001%42,030-4.476%
2023-01-20
10.500010.500010.470010.4999+0.094%54,966-4.475%
2023-01-19
10.500010.500010.480010.4900+0.191%9,959-4.385%
2023-01-18
10.500010.520010.470010.4700-0.286%509,517-4.202%
2023-01-17
10.470010.500010.460010.5000+0.382%3,944-4.476%
2023-01-13
10.460010.460010.460010.46000.000%307-4.111%
2023-01-12
10.460010.460010.460010.46000.000%190-4.111%
2023-01-11
10.460010.460010.460010.46000.000%284-4.111%
2023-01-05
10.460010.490010.450010.46000.000%229,142-4.111%
2023-01-04
10.950010.950010.460010.4600-0.191%509-4.111%
2023-01-03
10.490010.490010.450010.4800-0.095%10,068-4.294%
2022-12-30
10.480010.490010.470010.4900+0.095%20,030-4.385%
2022-12-29
10.480010.480010.480010.4800+0.963%722-4.294%
2022-12-28
10.370010.380010.370010.3800+0.289%2,205-3.372%
2022-12-27
10.350010.350110.350010.3501+0.195%6,075-3.093%
2022-12-23
10.290010.330010.290010.3300-0.193%257-2.904%
2022-12-22
10.350010.350010.350010.35000.000%133-3.092%
2022-12-21
10.350010.350210.350010.3500+0.388%9,571-3.092%
2022-12-20
10.310010.310010.310010.3100+0.097%389-2.716%
2022-12-19
10.285010.300010.285010.3000+0.195%11,766-2.621%
2022-12-16
10.280010.280010.280010.2800+0.097%142,159-2.432%
2022-12-15
10.270010.270010.270010.27000.000%594-2.337%
2022-12-14
10.270010.270010.270010.27000.000%126-2.337%
2022-12-13
10.270010.270010.270010.2700-0.097%624-2.337%
2022-12-12
10.270010.280010.265010.2800+0.293%6,807-2.432%
2022-12-09
10.260010.265010.250010.2500-0.097%53,407-2.146%
2022-12-08
10.700010.700010.260010.2600+0.195%2,451-2.242%
2022-12-02
10.240010.240010.240010.24000.000%1,367-2.051%
2022-12-01
10.240010.240010.240010.24000.000%1,437-2.051%
2022-11-30
10.240010.250010.240010.24000.000%2,516-2.051%
2022-11-29
10.280010.280010.240010.2400-0.195%1,840-2.051%
2022-11-28
10.290010.290010.250010.2600+0.099%3,009-2.242%
2022-11-25
10.248010.249910.248010.2499+0.097%212-2.145%
2022-11-23
10.240010.240010.240010.2400+0.099%1,001-2.051%
2022-11-17
10.230010.230010.229910.22990.000%7,658-1.954%
2022-11-16
10.220010.230010.220010.2299-0.001%11,902-1.954%
2022-11-15
10.220010.230010.220010.2300+0.098%29,541-1.955%
2022-11-14
10.220010.220010.220010.2200-0.098%103-1.859%
2022-11-09
10.230010.230010.230010.23000.000%4,133-1.955%
2022-11-08
10.230010.230010.225010.2300+0.098%1,300-1.955%
2022-11-04
10.230010.230010.215010.22000.000%3,296-1.859%
2022-11-01
10.220010.220010.220010.22000.000%1,923-1.859%
2022-10-31
10.220010.230010.220010.22000.000%14,857-1.859%
2022-10-28
10.220010.220010.220010.2200+0.098%3,226-1.859%
2022-10-27
10.210010.210010.210010.2100+0.049%6,177-1.763%
2022-10-26
10.210010.210010.205010.2050+0.048%2,425-1.715%
2022-10-25
10.210010.210010.200110.2001+0.001%3,025-1.668%
2022-10-24
10.200010.210010.200010.20000.000%761,397-1.667%
2022-10-21
10.210010.210010.200010.20000.000%507-1.667%
2022-10-19
10.200010.200010.200010.20000.000%253-1.667%
2022-10-17
10.200010.200010.200010.20000.000%225-1.667%
2022-10-14
10.200010.200010.200010.2000-0.098%102-1.667%
2022-10-12
10.210010.210010.210010.21000.000%179-1.763%
2022-10-11
10.210010.210010.210010.2100+0.196%339-1.763%
2022-10-10
10.190010.190010.190010.1900-0.196%259-1.570%
2022-10-05
10.210010.210010.210010.2100+0.098%224-1.763%
2022-10-04
10.194310.200010.194310.20000.000%686-1.667%
2022-10-03
10.210010.210010.200010.2000+0.088%539-1.667%
2022-09-29
10.200010.200010.190010.1910-0.088%11,302-1.580%
2022-09-27
10.200010.200010.200010.20000.000%240-1.667%
2022-09-26
10.200010.200010.200010.20000.000%1,419-1.667%
2022-09-23
10.200010.200010.200010.20000.000%60,702-1.667%
2022-09-22
10.200010.200010.200010.2000+0.098%1,129-1.667%
2022-09-21
10.190010.200010.190010.19000.000%425-1.570%
2022-09-20
10.200010.200010.180010.1900-0.098%1,611-1.570%
2022-09-19
10.190010.210010.189910.2000+0.196%442,384-1.667%
2022-09-16
10.190010.190010.180010.1800-0.098%10,332-1.473%
2022-09-15
10.190010.190010.190010.1900+0.098%5,000-1.570%
2022-09-12
10.180010.180010.180010.1800-0.098%256-1.473%
2022-09-09
10.190010.190010.180010.1900+0.147%25,325-1.570%
2022-09-08
10.190010.190010.170010.1750+0.148%832,101-1.425%
2022-09-07
10.160010.160010.160010.16000.000%115-1.280%
2022-09-06
10.170010.170010.160010.16000.000%26,761-1.280%
2022-09-02
10.160010.160010.160010.1600-0.098%5,201-1.280%
2022-09-01
10.170010.170010.160010.17000.000%490,901-1.377%
2022-08-29
10.170010.170010.170010.1700+0.098%104-1.377%
2022-08-26
10.160010.160010.160010.16000.000%1,207-1.280%
2022-08-24
10.160010.160010.160010.16000.000%7,891-1.280%
2022-08-23
10.160010.160010.160010.1600-0.147%2,099-1.280%
2022-08-18
10.175010.175010.175010.1750-0.147%220-1.425%
2022-08-16
10.190010.190010.190010.1900+0.295%416-1.570%
2022-08-09
10.170010.170010.160010.16000.000%339-1.280%
2022-08-08
10.190010.190010.160010.1600-0.098%663-1.280%
2022-08-05
10.170010.170010.170010.17000.000%0-1.377%
2022-08-04
10.170010.170010.170010.17000.000%550-1.377%
2022-08-03
10.160010.170010.160010.1700+0.197%8,825-1.377%
2022-08-02
10.150010.160010.150010.15000.000%79,058-1.182%
2022-08-01
10.150010.150010.150010.15000.000%300-1.182%
2022-07-29
10.150010.150010.150010.15000.000%357-1.182%
2022-07-28
10.149310.150010.149310.1500+0.099%1,800-1.182%
2022-07-26
10.140010.140010.140010.1400-0.099%532-1.085%
2022-07-21
10.140010.150010.140010.1500+0.099%802-1.182%
2022-07-20
10.140010.140010.140010.1400+0.081%100-1.085%
2022-07-19
10.131810.131810.131810.1318+0.018%2,475-1.005%
2022-07-15
10.130010.130010.129310.13000.000%2,756-0.987%
2022-07-14
10.130010.130010.130010.1300+0.099%1,520-0.987%
2022-07-13
10.120010.120010.120010.12000.000%108,501-0.889%
2022-07-11
10.115010.120010.115010.12000.000%39,303-0.889%
2022-07-08
10.110010.120010.109310.1200+0.198%50,581-0.889%
2022-07-05
10.110010.110010.100010.1000-0.198%105,749-0.693%
2022-06-23
10.120010.120010.120010.1200+0.198%100-0.889%
2022-06-21
10.120010.120010.100010.1000+0.198%708-0.693%
2022-06-14
10.080010.090010.080010.0800-0.198%32,233-0.496%
2022-06-13
10.090010.100010.080010.1000+0.099%301,550-0.693%
2022-06-07
10.100010.100010.090010.0900-0.689%25,304-0.595%
2022-06-03
10.120010.160010.110010.1600+0.495%52,200-1.280%
2022-06-02
10.110010.110010.110010.1100+0.198%21,647-0.791%
2022-06-01
10.090010.090010.090010.0900-0.198%3,824-0.595%
2022-05-27
10.100010.110010.100010.1100+0.198%11,131-0.791%
2022-05-26
10.100010.100010.090010.09000.000%10,276-0.595%
2022-05-25
10.070010.090710.070010.0900+0.331%90,248-0.595%
2022-05-18
10.050010.056710.050010.0567+0.047%4,527-0.265%
2022-05-16
10.052010.052010.052010.0520+0.020%100-0.219%
2022-05-12
10.040010.050010.040010.0500-0.149%9,960-0.199%
2022-05-11
10.070010.070010.065010.0650-0.248%1,626-0.348%
2022-05-10
10.090010.090010.090010.0900+0.099%500-0.595%
2022-05-09
10.083010.083010.080010.08000.000%600-0.496%
2022-05-04
10.080010.080010.080010.08000.000%100-0.496%
2022-04-29
10.080010.080010.080010.0800+0.199%101-0.496%
2022-04-28
10.100010.100010.060010.06000.000%85,500-0.298%
2022-04-27
10.060010.060010.060010.06000.000%50,000-0.298%
2022-04-25
10.070010.070010.060010.0600-0.198%51,439-0.298%
2022-04-22
10.080010.080010.080010.0800+0.099%3,800-0.496%
2022-04-21
10.070010.070010.070010.0700-0.099%200-0.397%
2022-04-19
10.080010.080010.078410.0800+0.067%500-0.496%
2022-04-18
10.079910.080010.070010.0733+0.033%2,200-0.430%
2022-04-14
10.070010.070010.070010.0700+0.099%1,303-0.397%
2022-04-12
10.060010.064710.060010.06000.000%5,113-0.298%
2022-04-11
10.070010.080010.060010.06000.000%61,506-0.298%
2022-04-04
10.060010.060010.060010.0600+0.199%304-0.298%
2022-04-01
10.040010.040010.040010.0400-0.100%5,364-0.100%
2022-03-31
10.050010.050010.045010.0500+0.100%20,476-0.199%
2022-03-28
10.040010.040010.040010.04000.000%526-0.100%
2022-03-25
10.040010.050010.040010.0400-0.199%427,173-0.100%
2022-03-23
10.050010.060010.045010.0600+0.299%6,720-0.298%
2022-03-22
10.030010.030010.030010.0300-0.263%14,0770.000%
2022-03-21
10.030010.056410.030010.0564+0.163%930-0.263%
2022-03-18
10.040010.040010.030010.0400+0.100%40,357-0.100%
2022-03-16
10.030010.030010.030010.0300-0.100%2000.000%
2022-03-15
10.030110.040010.030010.04000.000%6,326-0.100%
2022-03-14
10.050010.050010.040010.0400+0.100%1,590-0.100%
2022-03-11
10.030010.030010.030010.03000.000%2,5000.000%
2022-03-04
10.030010.030010.020110.03000.000%12,2660.000%
2022-03-03
10.030010.030010.030010.03000.000%2,7520.000%
2022-03-02
10.030010.030010.030010.0300+0.100%13,1840.000%
2022-03-01
10.010010.020010.010010.02000.000%24,913+0.100%
2022-02-28
10.020010.020010.010010.02000.000%109,080+0.100%
2022-02-25
10.020010.020010.010010.02000.000%95,532+0.100%
2022-02-24
10.015010.020010.010010.0200+0.100%2,610+0.100%
2022-02-23
10.015010.015010.010010.01000.000%941+0.200%
2022-02-22
10.010010.010010.010010.0100-0.100%70,241+0.200%
2022-02-18
10.020010.020010.010010.0200+0.100%11,211+0.100%
2022-02-17
10.015010.018410.010010.01000.000%219,549+0.200%
2022-02-16
10.020010.020010.010010.0100-0.086%119,950+0.200%
2022-02-15
10.020010.020010.018610.0186-0.014%310+0.114%
2022-02-14
10.030010.030010.015010.0200-0.100%5,875+0.100%
2022-02-11
10.030010.060010.030010.03000.000%5,2920.000%
2022-02-10
10.030010.040010.030010.0300+0.100%14,6350.000%
2022-02-08
10.020010.020010.020010.02000.000%600+0.100%
2022-02-07
10.020010.020010.020010.0200+0.100%205+0.100%
2022-02-04
10.000010.010010.000010.0100+0.172%19,479+0.200%
2022-02-03
9.99289.99289.99289.9928+0.028%1,440+0.372%
2022-02-01
9.99009.99009.99009.99000.000%9,056+0.400%
2022-01-31
9.99009.99009.99009.9900+0.301%116+0.400%
2022-01-27
9.96009.96009.96009.9600-0.300%351+0.703%
2022-01-26
9.96009.99009.96009.9900+0.034%2,128+0.400%
2022-01-25
9.96849.99009.96849.9866+0.166%4,147+0.435%
2022-01-24
9.96079.98009.96079.9700-0.100%14,039+0.602%
2022-01-21
9.98009.98009.98009.9800-0.100%3,000+0.501%
2022-01-18
9.99009.99009.99009.9900+0.100%100+0.400%
2022-01-10
9.98079.98079.98009.98000.000%3,400+0.501%
2022-01-06
9.98009.98509.98009.9800+0.100%18,081+0.501%
2022-01-05
9.97009.97009.97009.97000.000%9,975+0.602%
2021-12-31
9.96009.97009.96009.9700+0.100%10,363+0.602%
2021-12-23
9.96009.96009.96009.96000.000%5,300+0.703%
2021-12-22
9.95009.96009.95009.9600+0.101%5,290+0.703%
2021-12-21
9.95009.95509.95009.9500+0.201%1,549+0.804%
2021-12-20
9.94009.94009.93009.9300-0.201%7,419+1.007%
2021-12-17
9.95009.95009.94009.95000.000%4,947+0.804%
2021-12-15
9.95009.95009.95009.95000.000%710+0.804%
2021-12-14
9.97009.97009.95009.95000.000%1,229+0.804%
2021-12-13
9.97009.97009.95009.95000.000%6,302+0.804%
2021-12-10
9.970010.00009.95009.9500-0.201%2,110+0.804%
2021-12-09
9.97009.97009.95149.97000.000%4,316+0.602%
2021-12-07
9.97009.97009.97009.97000.000%1,879+0.602%
2021-12-03
9.96999.97009.96009.97000.000%6,017+0.602%
2021-12-02
9.97009.97009.97009.9700+0.100%1,183+0.602%
2021-12-01
9.96999.97009.94009.96000.000%305,901+0.703%
2021-11-30
9.96319.96999.95509.9600+0.050%2,247+0.703%
2021-11-29
9.95509.95509.95509.9550+0.151%100+0.753%
2021-11-26
9.97009.97009.94009.9400-0.301%11,854+0.905%
2021-11-24
9.97009.97009.97009.97000.000%2+0.602%
2021-11-18
9.97009.97009.97009.97000.000%503+0.602%
2021-11-17
9.95009.97009.94009.97000.000%11,304+0.602%
2021-11-16
9.96009.97009.96009.97000.000%7,216+0.602%
2021-11-15
9.97009.97009.97009.97000.000%1,299+0.602%
2021-11-12
9.97009.97009.97009.97000.000%5,501+0.602%
2021-11-11
9.95009.97009.95009.97000.000%13,453+0.602%
2021-11-10
9.97009.97009.96009.9700+0.100%491,302+0.602%
2021-11-09
9.95009.97009.95009.9600-0.100%17,516+0.703%
2021-11-05
9.94009.97009.94009.9700+0.125%19,076+0.602%
2021-11-04
9.96009.96009.94009.9576+0.076%329,907+0.727%
2021-11-03
9.94009.96009.94009.9500+0.101%32,175+0.804%
2021-11-02
9.95009.95009.94009.9400-0.101%5,617+0.905%
2021-11-01
9.95009.95009.94009.9500+0.101%146,213+0.804%
2021-10-29
9.96009.96009.94009.9400-0.201%50,609+0.905%
2021-10-28
9.96009.97009.96009.9600-0.100%24,403+0.703%
2021-10-27
9.97009.97009.95009.9700+0.050%5,602+0.602%
2021-10-26
9.95009.96509.95009.9650+0.240%17,632+0.652%
2021-10-25
9.89009.96009.87009.9411-0.089%100,401+0.894%
2021-10-22
9.92009.96009.87009.9500-0.100%23,030+0.804%
2021-10-21
9.96009.96009.96009.96000.000%835+0.703%
2021-10-20
9.91009.96009.87009.9600-0.300%98,860+0.703%
2021-10-18
10.000010.00009.99009.9900+0.554%428+0.400%
2021-10-15
9.90009.95509.90009.93500.000%200,105+0.956%
2021-10-14
9.920010.00009.92009.9350-0.151%115,967+0.956%
2021-10-13
10.000010.00009.50009.9500-0.500%19,110+0.804%
2021-10-12
5.360010.00005.360010.00000.000%202,146+0.300%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC