Dark

PONY
Pony AI Inc.
stock NASDAQ ADR

Market Open

May 9, 2025 9:41:07 AM EDT

18.80USD+11.013%(+1.86)4,465,496

18.63Bid 18.80Ask 0.17Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

17.66USD+4.281%(+0.73)193,697

After-hours

May 8, 2025 4:58:30 PM EDT

17.02USD+0.500%(+0.08)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	17.6900	18.9300	17.2600	18.800	+10.849%	4,465,496	0.000%
2025-05-08	15.2800	17.9400	14.0100	16.960	+13.826%	23,061,624	+10.849%
2025-05-07	12.9000	15.0300	12.5100	14.900	+4.050%	21,425,437	+26.174%
2025-05-06	10.6800	14.4500	9.9000	14.320	+47.629%	56,769,596	+31.285%
2025-05-05	10.5600	11.4800	9.6100	9.700	-6.731%	17,754,259	+93.814%
2025-05-02	8.9900	11.6800	8.6900	10.400	+21.495%	28,969,079	+80.769%
2025-05-01	9.3550	9.4700	8.5220	8.560	-5.831%	7,082,067	+119.626%
2025-04-30	9.0100	10.1500	8.7200	9.090	-5.803%	9,671,907	+106.821%
2025-04-29	10.2992	10.3281	8.6201	9.650	-6.492%	20,566,054	+94.819%
2025-04-28	7.4100	11.3450	7.1100	10.320	+47.218%	69,598,679	+82.171%
2025-04-25	9.3400	9.8000	6.8100	7.010	-7.398%	39,833,677	+168.188%
2025-04-24	6.1100	7.7000	5.9100	7.570	+39.411%	20,989,864	+148.349%
2025-04-23	4.5500	5.6900	4.5400	5.430	+30.529%	9,917,055	+246.225%
2025-04-22	4.2900	4.3200	4.1100	4.160	-0.478%	1,766,442	+351.923%
2025-04-21	4.4400	4.5100	4.1200	4.180	-6.696%	1,462,645	+349.761%
2025-04-17	4.7400	4.8500	4.4600	4.480	-4.478%	1,197,711	+319.643%
2025-04-16	5.0800	5.1400	4.5000	4.690	-9.634%	2,343,202	+300.853%
2025-04-15	5.4000	5.4550	4.9800	5.190	-3.532%	2,020,598	+262.235%
2025-04-14	5.4700	5.7000	5.3300	5.380	+1.509%	2,051,173	+249.442%
2025-04-11	5.9000	6.0000	5.2150	5.300	-9.402%	4,238,391	+254.717%
2025-04-10	6.3300	6.3300	5.6900	5.850	-10.550%	1,784,142	+221.368%
2025-04-09	5.8100	6.6485	5.6300	6.540	+13.345%	2,738,914	+187.462%
2025-04-08	6.8200	6.8300	5.5600	5.770	-11.774%	2,192,585	+225.823%
2025-04-07	5.9800	6.8800	5.8200	6.540	+2.028%	1,855,506	+187.462%
2025-04-04	6.5800	6.6700	6.1250	6.410	-7.370%	1,740,128	+193.292%
2025-04-03	7.2500	7.2500	6.6700	6.920	-8.466%	2,729,717	+171.676%
2025-04-02	8.0800	8.0800	7.3700	7.560	-4.183%	3,062,162	+148.677%
2025-04-01	8.8400	8.8800	7.5500	7.890	-10.544%	3,555,104	+138.276%
2025-03-31	8.6500	8.9400	8.3300	8.820	-1.672%	1,937,708	+113.152%
2025-03-28	10.0600	10.1770	8.8300	8.970	-11.713%	2,262,086	+109.588%
2025-03-27	10.8800	10.9356	10.0500	10.160	-7.888%	1,998,147	+85.039%
2025-03-26	12.1900	12.1950	10.7000	11.030	-9.143%	2,724,110	+70.444%
2025-03-25	12.8100	13.4900	11.7525	12.140	-8.100%	3,462,100	+54.860%
2025-03-24	12.9000	13.2550	12.4603	13.210	+3.934%	1,780,980	+42.316%
2025-03-21	12.4000	12.7400	12.0100	12.710	+1.680%	1,009,214	+47.915%
2025-03-20	12.6000	12.6856	12.2675	12.500	-0.398%	1,269,252	+50.400%
2025-03-19	12.9800	13.0997	12.5000	12.550	-2.259%	1,174,083	+49.801%
2025-03-18	13.8300	13.8300	12.8000	12.840	-6.414%	1,474,757	+46.417%
2025-03-17	13.9100	13.9100	13.3000	13.720	-1.437%	1,339,661	+37.026%
2025-03-14	13.3200	14.3800	13.1800	13.920	+8.665%	1,611,166	+35.057%
2025-03-13	13.8000	13.9500	12.6400	12.810	-6.904%	1,499,892	+46.760%
2025-03-12	14.0000	14.1300	13.3600	13.760	+1.775%	980,345	+36.628%
2025-03-11	13.3000	13.8298	12.5300	13.520	+0.971%	1,813,069	+39.053%
2025-03-10	15.0300	15.4353	13.2200	13.390	-11.908%	3,035,357	+40.403%
2025-03-07	14.8500	15.3600	14.1800	15.200	+2.013%	1,351,223	+23.684%
2025-03-06	15.1500	15.5000	14.2500	14.900	-2.038%	2,304,718	+26.174%
2025-03-05	15.0200	15.3000	14.1100	15.210	+3.399%	1,424,116	+23.603%
2025-03-04	14.8900	14.9200	14.1900	14.710	-2.259%	1,398,371	+27.804%
2025-03-03	16.2400	16.5800	15.0500	15.050	-6.347%	1,197,198	+24.917%
2025-02-28	15.8000	16.9700	15.4400	16.070	-1.713%	1,195,525	+16.988%
2025-02-27	17.8200	17.8800	16.2800	16.350	-7.208%	1,161,074	+14.985%
2025-02-26	17.8400	19.0800	17.5600	17.620	+3.071%	2,128,820	+6.697%
2025-02-25	19.3200	19.3633	16.8000	17.095	-9.454%	2,119,214	+9.974%
2025-02-24	21.6700	21.9000	18.3173	18.880	-20.034%	4,038,365	-0.424%
2025-02-21	18.5000	23.8800	18.4100	23.610	+32.047%	6,208,220	-20.373%
2025-02-20	18.5000	18.5100	16.8500	17.880	-3.037%	2,086,446	+5.145%
2025-02-19	18.1300	18.8700	17.7039	18.440	+0.710%	1,826,691	+1.952%
2025-02-18	17.3800	18.4900	16.2500	18.310	+10.701%	3,050,953	+2.676%
2025-02-14	17.8000	17.9000	16.0200	16.540	+11.306%	3,477,886	+13.664%
2025-02-13	15.5100	15.5950	14.7100	14.860	-7.125%	1,009,212	+26.514%
2025-02-12	14.2800	17.0400	14.1400	16.000	+13.556%	2,280,999	+17.500%
2025-02-11	14.6000	14.6000	13.9500	14.090	-6.192%	467,450	+33.428%
2025-02-10	14.2700	15.1000	14.0700	15.020	+7.286%	2,962,358	+25.166%
2025-02-07	13.4700	14.0600	13.3400	14.000	+6.141%	1,453,383	+34.286%
2025-02-06	13.8500	13.8500	12.7200	13.190	-0.076%	1,616,498	+42.532%
2025-02-05	13.0000	13.2050	12.8200	13.200	+1.460%	239,212	+42.424%
2025-02-04	13.2000	13.4200	13.0100	13.010	-1.290%	334,650	+44.504%
2025-02-03	13.0000	13.2700	12.9500	13.180	+0.152%	345,772	+42.640%
2025-01-31	13.4000	13.4800	13.0500	13.160	-2.010%	584,374	+42.857%
2025-01-30	13.2000	13.4400	13.1200	13.430	+1.053%	268,334	+39.985%
2025-01-29	13.3500	13.4400	13.1600	13.290	-1.116%	420,358	+41.460%
2025-01-28	12.9500	13.5150	12.9000	13.440	+2.595%	430,917	+39.881%
2025-01-27	13.1000	13.2100	12.5100	13.100	-0.682%	597,537	+43.511%
2025-01-24	13.5000	13.6300	13.0200	13.190	-1.199%	856,299	+42.532%
2025-01-23	13.2600	13.5300	13.1100	13.350	+0.301%	311,948	+40.824%
2025-01-22	13.2000	13.4900	12.9768	13.310	+0.226%	681,438	+41.247%
2025-01-21	13.7000	13.7000	13.1450	13.280	-2.639%	597,907	+41.566%
2025-01-17	13.3200	13.7500	12.9108	13.640	+2.019%	820,241	+37.830%
2025-01-16	13.5000	13.6400	13.2100	13.370	-0.890%	364,213	+40.613%
2025-01-15	14.1800	14.3300	13.2600	13.490	-4.529%	773,697	+39.362%
2025-01-14	14.6100	14.7500	13.7300	14.130	-1.189%	585,573	+33.050%
2025-01-13	14.7400	14.8550	13.5500	14.300	-5.172%	772,107	+31.469%
2025-01-10	13.8600	15.1550	13.7900	15.080	+10.395%	1,648,930	+24.668%
2025-01-08	15.3000	15.3800	13.5000	13.660	-10.485%	1,828,197	+37.628%
2025-01-07	15.3000	16.2500	14.9200	15.260	+1.328%	1,975,811	+23.198%
2025-01-06	14.7100	15.5000	14.4000	15.060	+2.589%	1,055,055	+24.834%
2025-01-03	14.9700	15.1300	13.8000	14.680	-3.357%	839,886	+28.065%
2025-01-02	15.3400	15.3400	14.0000	15.190	+5.854%	622,813	+23.766%
2024-12-31	15.7500	16.1800	14.1300	14.350	-5.902%	1,781,633	+31.010%
2024-12-30	13.8000	15.6000	13.6001	15.250	+11.152%	1,720,091	+23.279%
2024-12-27	14.2400	14.2400	13.2200	13.720	-3.652%	574,146	+37.026%
2024-12-26	13.2000	14.3800	12.9900	14.240	+9.370%	822,716	+32.022%
2024-12-24	14.4400	14.5117	12.9900	13.020	-9.521%	571,643	+44.393%
2024-12-23	13.4000	14.6000	13.3000	14.390	+9.347%	1,330,271	+30.646%
2024-12-20	12.5200	13.2300	12.5126	13.160	+1.858%	218,310	+42.857%
2024-12-19	12.7500	12.9900	12.2500	12.920	+1.493%	779,360	+45.511%
2024-12-18	12.9900	13.5900	12.4000	12.730	-1.088%	571,673	+47.683%
2024-12-17	12.8200	12.9450	12.2200	12.870	+0.941%	278,339	+46.076%
2024-12-16	13.2000	13.4000	12.3000	12.750	-2.224%	560,661	+47.451%
2024-12-13	12.9900	13.7200	12.9200	13.040	+1.242%	435,846	+44.172%
2024-12-12	14.1400	14.5475	12.7700	12.880	-8.911%	976,277	+45.963%
2024-12-11	14.8000	16.3200	13.9500	14.140	-4.071%	1,046,818	+32.956%
2024-12-10	13.8100	15.2100	13.7200	14.740	+1.445%	1,299,603	+27.544%
2024-12-09	12.9900	14.8400	12.7800	14.530	+15.317%	2,932,793	+29.387%
2024-12-06	12.6300	12.8000	12.1463	12.600	-0.079%	362,006	+49.206%
2024-12-05	11.9600	12.6100	11.9600	12.610	+5.435%	638,610	+49.088%
2024-12-04	12.1500	12.4900	11.9000	11.960	-1.157%	1,312,404	+57.191%
2024-12-03	12.9000	12.9000	12.0000	12.100	-5.910%	824,751	+55.372%
2024-12-02	13.1700	13.7500	12.8000	12.860	-1.229%	1,275,813	+46.190%
2024-11-29	12.9400	13.7000	12.5000	13.020	+8.500%	2,334,959	+44.393%
2024-11-27	15.0000	15.7400	11.9500	12.000	0.000%	7,155,400	+56.667%

.dark-mode .qGDlxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGDlxt{ color: #333333; background-color: white; border: 2px solid #333333; }PONYPony AI Inc.stock NASDAQ ADR

PONY
Pony AI Inc.
stock NASDAQ ADR