Dark

PONY
Pony AI Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:58 PM EDT

6.07USD-2.882%(-0.18)5,724,814

6.06Bid 6.08Ask 0.02Spread

Pre-market

Oct 2, 2026 9:25:30 AM EDT

6.16USD-1.361%(-0.08)24,777

After-hours

Oct 2, 2026 4:22:30 PM EDT

6.05USD-0.247%(-0.02)2,211

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	6.1800	6.2400	5.9700	6.0700	-2.724%	5,724,814	0.000%
2026-10-01	6.5200	6.6000	6.1100	6.2400	-4.587%	6,522,976	-2.724%
2026-09-30	6.5650	6.6100	6.4800	6.5400	0.000%	4,360,067	-7.187%
2026-09-29	6.7500	6.7800	6.5200	6.5400	-5.764%	5,017,804	-7.187%
2026-09-28	7.1150	7.3100	6.9300	6.9400	+0.726%	2,982,927	-12.536%
2026-09-25	6.9500	7.0500	6.7800	6.8900	-2.821%	3,570,678	-11.901%
2026-09-24	7.1900	7.4450	7.0001	7.0900	-2.342%	3,315,407	-14.386%
2026-09-23	7.1900	7.4600	7.1100	7.2600	-0.412%	4,915,809	-16.391%
2026-09-22	6.9400	7.4200	6.8801	7.2900	+5.959%	5,892,138	-16.735%
2026-09-21	6.8000	6.9150	6.5850	6.8800	+1.102%	4,091,606	-11.773%
2026-09-18	6.9100	6.9500	6.5700	6.8050	-1.090%	7,790,771	-10.801%
2026-09-17	6.7450	6.9000	6.6700	6.8800	+5.038%	2,650,789	-11.773%
2026-09-16	6.6600	6.7550	6.4950	6.5500	-1.799%	2,658,936	-7.328%
2026-09-15	6.6200	6.7350	6.5600	6.6700	-0.596%	2,583,408	-8.996%
2026-09-14	6.6000	6.8200	6.5900	6.7100	+1.130%	2,264,210	-9.538%
2026-09-11	6.7000	6.8150	6.5900	6.6350	+0.075%	3,134,377	-8.515%
2026-09-10	6.6600	6.8200	6.6050	6.6300	-1.923%	3,213,339	-8.446%
2026-09-09	7.0500	7.1400	6.7500	6.7600	-5.850%	3,706,393	-10.207%
2026-09-08	7.1500	7.3300	7.0000	7.1800	-2.313%	2,942,255	-15.460%
2026-09-04	7.3000	7.5400	7.2750	7.3500	+1.942%	2,319,378	-17.415%
2026-09-03	7.1500	7.2500	7.0950	7.2100	+2.560%	3,216,184	-15.811%
2026-09-02	6.8400	7.0400	6.7300	7.0300	+0.142%	3,816,266	-13.656%
2026-09-01	7.0000	7.2050	7.0000	7.0200	-0.987%	2,361,562	-13.533%
2026-08-31	7.2100	7.2600	7.0605	7.0900	-6.464%	5,226,553	-14.386%
2026-08-28	7.5750	7.6950	7.4850	7.5800	+0.798%	2,320,667	-19.921%
2026-08-27	7.3900	7.6000	7.2900	7.5200	+3.297%	3,086,925	-19.282%
2026-08-26	7.3000	7.4200	7.1800	7.2800	-3.448%	6,503,586	-16.621%
2026-08-25	7.5500	7.5590	7.3050	7.5400	-0.199%	4,097,475	-19.496%
2026-08-24	7.9000	7.9800	7.4000	7.5550	-8.202%	5,957,712	-19.656%
2026-08-21	7.7950	8.3250	7.7800	8.2300	+6.262%	3,528,271	-26.245%
2026-08-20	7.9950	8.2800	7.6200	7.7450	-1.086%	6,798,123	-21.627%
2026-08-19	7.6600	8.0500	7.4520	7.8300	+1.097%	5,556,949	-22.478%
2026-08-18	7.5300	8.1900	7.1500	7.7450	-2.945%	6,530,321	-21.627%
2026-08-17	8.1600	8.1600	7.8600	7.9800	-1.966%	3,672,586	-23.935%
2026-08-14	8.3300	8.4262	8.0800	8.1400	-2.281%	2,972,752	-25.430%
2026-08-13	8.2000	8.3950	8.0600	8.3300	+1.585%	2,431,549	-27.131%
2026-08-12	8.4550	8.5100	8.0600	8.2000	-3.188%	3,071,763	-25.976%
2026-08-11	8.4600	8.6250	8.4100	8.4700	+0.118%	2,576,214	-28.335%
2026-08-10	8.1300	8.5350	8.0900	8.4600	+3.804%	4,757,976	-28.251%
2026-08-07	7.9900	8.1500	7.8300	8.1500	+4.756%	2,207,948	-25.521%
2026-08-06	7.6400	7.8250	7.5405	7.7800	-0.384%	1,913,171	-21.979%
2026-08-05	8.0000	8.1400	7.7600	7.8100	-2.740%	3,756,543	-22.279%
2026-08-04	7.9220	8.0800	7.8200	8.0300	-0.248%	2,412,331	-24.408%
2026-08-03	7.8500	8.1300	7.7300	8.0500	+2.287%	2,304,157	-24.596%
2026-07-31	7.9900	7.9900	7.6900	7.8700	-0.882%	6,902,179	-22.872%
2026-07-30	7.5600	8.0100	7.5500	7.9400	+3.655%	3,075,367	-23.552%
2026-07-29	7.6200	8.0200	7.5600	7.6600	+1.055%	5,048,517	-20.757%
2026-07-28	7.3150	7.6050	7.2100	7.5800	+2.710%	2,903,772	-19.921%
2026-07-27	7.3800	7.5500	7.2400	7.3800	+3.506%	2,929,111	-17.751%
2026-07-24	7.2000	7.4100	7.0100	7.1300	-2.596%	4,780,067	-14.867%
2026-07-23	6.8600	7.4300	6.8300	7.3200	+7.174%	5,967,028	-17.077%
2026-07-22	6.8800	6.9900	6.7500	6.8300	-1.158%	2,083,321	-11.127%
2026-07-21	6.9500	7.1050	6.8550	6.9100	+2.981%	3,406,631	-12.156%
2026-07-20	6.7200	6.8900	6.6200	6.7100	+0.751%	2,405,600	-9.538%
2026-07-17	6.6100	6.7700	6.4600	6.6600	-4.585%	3,229,255	-8.859%
2026-07-16	7.1150	7.1700	6.9501	6.9800	-2.378%	2,868,142	-13.037%
2026-07-15	7.1100	7.2800	7.0750	7.1500	+2.878%	2,886,575	-15.105%
2026-07-14	6.8800	7.0000	6.7950	6.9500	+3.886%	2,770,754	-12.662%
2026-07-13	6.5350	6.7250	6.3650	6.6900	+1.517%	3,771,717	-9.268%
2026-07-10	6.7800	6.9100	6.5900	6.5900	-2.080%	2,281,890	-7.891%
2026-07-09	6.7000	6.8870	6.5700	6.7300	-0.884%	2,254,537	-9.807%
2026-07-08	6.5300	7.0250	6.5300	6.7900	+3.191%	4,620,448	-10.604%
2026-07-07	6.8000	6.9200	6.5700	6.5800	-6.000%	3,325,684	-7.751%
2026-07-06	6.8200	7.0350	6.7700	7.0000	+2.489%	3,202,007	-13.286%
2026-07-02	7.1650	7.3000	6.7415	6.8300	-6.310%	4,585,915	-11.127%
2026-07-01	6.9200	7.3950	6.8850	7.2900	+4.892%	3,960,030	-16.735%
2026-06-30	6.8200	7.0900	6.8100	6.9500	-0.144%	5,971,616	-12.662%
2026-06-29	7.2800	7.2800	6.8550	6.9600	+1.310%	5,588,490	-12.787%
2026-06-26	6.6700	6.9800	6.6650	6.8700	-0.866%	2,756,616	-11.645%
2026-06-25	7.1100	7.1900	6.7900	6.9300	-3.883%	3,390,813	-12.410%
2026-06-24	7.1800	7.3450	7.0420	7.2100	-1.503%	3,643,780	-15.811%
2026-06-23	7.4500	7.6200	7.3000	7.3200	-6.870%	3,306,447	-17.077%
2026-06-22	8.1200	8.2450	7.8500	7.8600	-5.755%	4,980,561	-22.774%
2026-06-18	8.0900	8.5400	8.0500	8.3400	+5.038%	5,434,567	-27.218%
2026-06-17	8.0300	8.2500	7.9100	7.9400	0.000%	2,925,588	-23.552%
2026-06-16	8.2550	8.2800	7.9300	7.9400	-4.567%	4,287,637	-23.552%
2026-06-15	8.4200	8.6800	8.3000	8.3200	+2.086%	4,554,194	-27.043%
2026-06-12	8.4300	8.4700	8.1425	8.1500	-1.807%	4,043,816	-25.521%
2026-06-11	8.1100	8.3200	7.9450	8.3000	+1.467%	4,688,429	-26.867%
2026-06-10	8.3800	8.5750	8.1700	8.1800	-4.773%	3,131,410	-25.795%
2026-06-09	9.1050	9.1050	8.3000	8.5900	-4.129%	3,706,727	-29.336%
2026-06-08	9.1200	9.1950	8.7500	8.9600	+3.944%	3,914,040	-32.254%
2026-06-05	9.2700	9.3000	8.4100	8.6200	-9.833%	7,202,908	-29.582%
2026-06-04	10.0400	10.1492	9.4250	9.5600	-7.811%	5,820,662	-36.506%
2026-06-03	10.6300	10.7650	10.2420	10.3700	-4.247%	5,248,363	-41.466%
2026-06-02	10.8800	11.2800	10.6750	10.8300	+0.371%	5,606,303	-43.952%
2026-06-01	9.9800	10.8500	9.8100	10.7900	+7.577%	6,531,195	-43.744%
2026-05-29	10.1150	10.3800	9.9300	10.0300	+0.703%	4,424,603	-39.482%
2026-05-28	9.4520	10.2000	9.4520	9.9600	+2.259%	5,310,758	-39.056%
2026-05-27	9.4400	9.9300	9.4100	9.7400	+4.283%	5,628,459	-37.680%
2026-05-26	10.3000	10.4000	8.8550	9.3400	+4.709%	17,927,176	-35.011%
2026-05-22	8.8000	8.9750	8.5900	8.9200	-0.112%	6,366,138	-31.951%
2026-05-21	8.6400	9.0000	8.5200	8.9300	+2.174%	4,006,914	-32.027%
2026-05-20	8.4650	8.8000	8.4050	8.7400	+5.048%	3,564,810	-30.549%
2026-05-19	8.1800	8.4300	8.0700	8.3200	+1.094%	5,326,363	-27.043%
2026-05-18	8.1300	8.3000	7.9900	8.2300	-0.724%	4,388,811	-26.245%
2026-05-15	8.5000	8.5550	8.1950	8.2900	-5.688%	4,798,449	-26.779%
2026-05-14	8.9100	8.9250	8.5900	8.7900	-2.550%	3,985,375	-30.944%
2026-05-13	8.7600	9.1750	8.5550	9.0200	+1.806%	4,775,330	-32.705%
2026-05-12	8.9200	9.0950	8.7100	8.8600	-2.744%	3,672,084	-31.490%
2026-05-11	9.0900	9.2500	8.8800	9.1100	-1.938%	6,213,253	-33.370%
2026-05-08	9.6300	9.6400	9.1100	9.2900	-3.531%	5,486,785	-34.661%
2026-05-07	10.2000	10.2000	9.4500	9.6300	-6.232%	6,108,659	-36.968%
2026-05-06	10.6500	10.6500	10.0000	10.2700	+0.686%	4,103,574	-40.896%
2026-05-05	10.3700	10.4900	10.1350	10.2000	-1.923%	1,948,384	-40.490%
2026-05-04	9.9600	10.5700	9.9000	10.4000	+5.157%	3,760,059	-41.635%
2026-05-01	9.8600	9.9800	9.7300	9.8900	+0.203%	2,462,022	-38.625%
2026-04-30	9.6100	9.9350	9.5750	9.8700	+3.243%	2,210,097	-38.501%
2026-04-29	9.8800	9.8800	9.2400	9.5600	-6.458%	5,225,565	-36.506%
2026-04-28	10.3600	10.3600	9.9000	10.2200	-3.128%	3,144,760	-40.607%
2026-04-27	10.6200	10.7900	10.4650	10.5500	-1.310%	2,337,804	-42.464%
2026-04-24	10.6100	10.8350	10.3700	10.6900	+3.185%	3,037,506	-43.218%
2026-04-23	10.7400	10.8100	10.2050	10.3600	-5.128%	3,054,061	-41.409%
2026-04-22	11.3600	11.4132	10.7900	10.9200	-2.063%	3,348,045	-44.414%
2026-04-21	11.6900	11.8000	11.0800	11.1500	-3.463%	2,622,536	-45.561%
2026-04-20	11.3500	11.6500	11.2108	11.5500	-1.198%	3,040,649	-47.446%
2026-04-17	11.5000	11.9400	11.2400	11.6900	+6.563%	5,758,359	-48.075%
2026-04-16	11.7050	11.8800	10.8450	10.9700	-1.791%	3,904,109	-44.667%
2026-04-15	10.4100	11.1800	10.4100	11.1700	+7.819%	4,111,651	-45.658%
2026-04-14	10.4800	10.9700	10.0700	10.3600	+3.187%	5,234,831	-41.409%
2026-04-13	9.4500	10.0500	9.2100	10.0400	+5.021%	2,571,093	-39.542%
2026-04-10	9.5800	9.7600	9.4750	9.5600	+2.028%	1,865,078	-36.506%
2026-04-09	9.5900	9.6550	9.3500	9.3700	-3.897%	2,475,617	-35.219%
2026-04-08	9.6900	9.9500	9.3650	9.7500	+11.048%	4,122,588	-37.744%
2026-04-07	8.9000	8.9500	8.4550	8.7800	-2.009%	2,504,666	-30.866%
2026-04-06	9.1000	9.3200	8.9000	8.9600	-2.820%	1,601,927	-32.254%
2026-04-02	8.7900	9.2500	8.7000	9.2200	+0.109%	3,685,733	-34.165%
2026-04-01	9.2500	9.4700	8.9000	9.2100	-2.436%	6,222,692	-34.093%
2026-03-31	8.7200	9.5300	8.5001	9.4400	+10.539%	7,298,014	-35.699%
2026-03-30	9.1500	9.2900	8.2400	8.5400	-6.565%	8,399,841	-28.923%
2026-03-27	9.4100	9.5600	9.0200	9.1400	-5.967%	10,415,081	-33.589%
2026-03-26	10.8000	10.8858	9.5000	9.7200	-14.662%	14,832,168	-37.551%
2026-03-25	11.4500	11.5100	11.1300	11.3900	+1.787%	5,204,987	-46.708%
2026-03-24	10.8000	11.2899	10.7500	11.1900	+1.359%	4,392,425	-45.755%
2026-03-23	10.9000	11.3100	10.7500	11.0400	+4.843%	5,710,777	-45.018%
2026-03-20	10.4000	10.5500	10.2000	10.5300	-2.138%	19,667,534	-42.355%
2026-03-19	10.4500	10.7850	10.4300	10.7600	-2.093%	3,608,790	-43.587%
2026-03-18	11.0400	11.3100	10.8600	10.9900	-1.435%	4,005,505	-44.768%
2026-03-17	11.6000	11.7900	11.1050	11.1500	-3.043%	5,095,081	-45.561%
2026-03-16	11.6100	11.6950	11.1350	11.5000	+0.524%	6,429,097	-47.217%
2026-03-13	12.4800	12.5600	11.4200	11.4400	-6.916%	8,786,365	-46.941%
2026-03-12	12.6300	12.8200	12.2000	12.2900	-4.729%	2,777,352	-50.610%
2026-03-11	12.9300	13.1931	12.6450	12.9000	-2.715%	3,626,231	-52.946%
2026-03-10	12.8700	13.5650	12.8700	13.2600	+3.030%	2,529,535	-54.223%
2026-03-09	12.2500	12.9500	12.0100	12.8700	+3.125%	3,156,923	-52.836%
2026-03-06	13.1800	13.2474	12.2100	12.4800	-8.168%	5,563,050	-51.362%
2026-03-05	13.2800	13.8600	13.1500	13.5900	+0.667%	2,794,530	-55.335%
2026-03-04	13.2500	13.5700	13.1000	13.5000	+4.570%	2,863,520	-55.037%
2026-03-03	13.6500	13.7100	12.6246	12.9100	-7.588%	4,481,928	-52.982%
2026-03-02	13.4600	14.0100	13.2400	13.9700	-2.580%	2,162,074	-56.550%
2026-02-27	14.6100	14.9000	14.0903	14.3400	+0.986%	4,128,488	-57.671%
2026-02-26	13.6000	14.2300	13.5700	14.2000	+4.643%	3,302,556	-57.254%
2026-02-25	13.6000	13.6000	13.1766	13.5700	+2.184%	2,027,889	-55.269%
2026-02-24	13.3100	13.4500	12.8601	13.2800	-1.702%	2,341,536	-54.292%
2026-02-23	13.7400	13.7400	13.3100	13.5100	-0.735%	3,649,057	-55.070%
2026-02-20	13.7200	14.0200	13.4300	13.6100	-1.448%	3,080,321	-55.400%
2026-02-19	13.5100	13.8300	13.3600	13.8100	+1.172%	1,955,488	-56.046%
2026-02-18	13.7800	13.8550	13.3400	13.6500	-0.871%	2,221,953	-55.531%
2026-02-17	14.1600	14.5250	13.6600	13.7700	-2.132%	3,112,609	-55.919%
2026-02-13	14.4400	14.4400	13.8700	14.0700	-1.608%	2,473,152	-56.859%
2026-02-12	14.7100	15.0500	13.9600	14.3000	-2.589%	2,333,483	-57.552%
2026-02-11	14.9400	15.1430	14.1250	14.6800	-0.339%	3,454,424	-58.651%
2026-02-10	14.8200	15.1000	14.7000	14.7300	-0.540%	3,399,010	-58.792%
2026-02-09	14.0700	15.2700	14.0401	14.8100	+3.494%	3,296,201	-59.014%
2026-02-06	13.2900	14.6100	13.2000	14.3100	+9.404%	3,846,742	-57.582%
2026-02-05	12.8200	13.3200	12.7700	13.0800	-0.683%	3,565,027	-53.593%
2026-02-04	13.6450	13.6900	12.7700	13.1700	-3.516%	4,114,307	-53.910%
2026-02-03	13.8800	13.9750	13.1500	13.6500	+2.247%	3,773,210	-55.531%
2026-02-02	13.6100	13.7250	13.1700	13.3500	-3.818%	3,086,185	-54.532%
2026-01-30	14.2100	14.2800	13.7100	13.8800	-3.812%	5,312,468	-56.268%
2026-01-29	15.4100	15.4550	14.1700	14.4300	-8.031%	7,470,249	-57.935%
2026-01-28	16.0300	16.0600	15.4200	15.6900	0.000%	2,286,103	-61.313%
2026-01-27	15.7500	16.0300	15.6403	15.6900	+1.291%	1,874,833	-61.313%
2026-01-26	16.0750	16.0850	15.4600	15.4900	-5.779%	2,754,900	-60.813%
2026-01-23	16.5800	16.7697	15.7200	16.4400	-0.844%	3,180,717	-63.078%
2026-01-22	15.8500	17.2800	15.7750	16.5800	+5.740%	5,338,620	-63.390%
2026-01-21	15.5000	15.8200	15.2500	15.6800	+2.551%	2,898,344	-61.288%
2026-01-20	15.6400	15.8950	15.1700	15.2900	-6.196%	4,308,497	-60.301%
2026-01-16	15.9700	16.4900	15.9100	16.3000	+2.710%	3,380,539	-62.761%
2026-01-15	16.1600	16.6700	15.7600	15.8700	-1.367%	3,250,490	-61.752%
2026-01-14	16.0300	16.9500	15.9000	16.0900	+2.354%	5,326,571	-62.275%
2026-01-13	17.3500	17.3700	15.4500	15.7200	-9.499%	7,500,236	-61.387%
2026-01-12	17.1500	17.6600	16.8200	17.3700	+0.871%	2,925,636	-65.055%
2026-01-09	17.3100	17.6664	16.6100	17.2200	-0.405%	4,844,579	-64.750%
2026-01-08	16.9500	17.3250	16.5900	17.2900	+0.993%	3,252,839	-64.893%
2026-01-07	16.9100	17.3350	16.6000	17.1200	-1.269%	3,057,063	-64.544%
2026-01-06	16.9500	17.5250	16.5400	17.3400	+5.346%	5,460,036	-64.994%
2026-01-05	15.9200	17.0000	15.6400	16.4600	+2.427%	6,117,304	-63.123%
2026-01-02	14.9400	16.1500	14.6300	16.0700	+10.828%	4,934,462	-62.228%
2025-12-31	14.6000	14.7600	14.4500	14.5000	-0.956%	3,779,021	-58.138%
2025-12-30	15.0200	15.4500	14.6200	14.6400	-1.877%	4,347,066	-58.538%
2025-12-29	14.3000	14.9450	14.3000	14.9200	-0.267%	2,629,493	-59.316%
2025-12-26	15.4800	15.5000	14.2100	14.9600	-4.592%	6,530,460	-59.425%
2025-12-24	15.8700	15.9350	15.4000	15.6800	-0.697%	2,019,392	-61.288%
2025-12-23	15.8700	16.2800	15.6200	15.7900	-3.010%	2,526,865	-61.558%
2025-12-22	16.2100	16.4200	15.4700	16.2800	+2.133%	4,123,673	-62.715%
2025-12-19	14.6800	16.1984	14.6000	15.9400	+11.781%	7,952,429	-61.920%
2025-12-18	14.5600	14.8100	14.0700	14.2600	+0.635%	3,518,372	-57.433%
2025-12-17	14.7600	15.5500	14.1250	14.1700	-2.879%	5,843,048	-57.163%
2025-12-16	13.5600	14.8000	13.5500	14.5900	+7.279%	5,015,836	-58.396%
2025-12-15	14.1650	14.1650	13.5000	13.6000	-5.028%	4,283,945	-55.368%
2025-12-12	15.2750	15.3500	14.2100	14.3200	-5.603%	3,991,140	-57.612%
2025-12-11	14.5100	15.3850	14.2100	15.1700	+3.268%	3,570,040	-59.987%
2025-12-10	14.2600	14.8100	14.2400	14.6900	+3.451%	2,817,257	-58.679%
2025-12-09	13.8300	14.2150	13.7700	14.2000	-0.141%	3,169,867	-57.254%
2025-12-08	14.1850	14.3350	13.7400	14.2200	+0.141%	2,187,492	-57.314%
2025-12-05	14.7550	14.8000	14.1300	14.2000	-2.740%	3,680,505	-57.254%
2025-12-04	14.3000	14.7000	14.0600	14.6000	+2.962%	2,856,715	-58.425%
2025-12-03	13.9400	14.2400	13.8300	14.1800	-0.070%	2,969,924	-57.193%
2025-12-02	14.4700	14.8000	13.8500	14.1900	+0.283%	5,201,966	-57.223%
2025-12-01	13.8000	14.5400	13.5800	14.1500	+3.511%	4,363,444	-57.102%
2025-11-28	13.6500	13.9700	13.4900	13.6700	+1.636%	2,763,797	-55.596%
2025-11-26	13.0900	13.6450	13.0800	13.4500	+0.900%	6,844,200	-54.870%
2025-11-25	13.7000	13.7500	12.7000	13.3300	+5.878%	16,692,489	-54.464%
2025-11-24	11.7900	12.6000	11.6001	12.5900	+12.511%	8,874,581	-51.787%
2025-11-21	11.2900	11.4900	10.4825	11.1900	-1.496%	5,526,554	-45.755%
2025-11-20	12.3500	12.6600	11.3250	11.3600	-4.858%	5,093,172	-46.567%
2025-11-19	12.4600	12.6600	11.8550	11.9400	-4.173%	3,692,583	-49.162%
2025-11-18	11.8450	12.6500	11.8000	12.4600	+2.299%	4,426,372	-51.284%
2025-11-17	12.5900	12.6500	11.9900	12.1800	-6.163%	4,583,838	-50.164%
2025-11-14	12.0000	13.4250	11.9200	12.9800	+1.644%	9,154,185	-53.236%
2025-11-13	13.4100	13.5900	12.6500	12.7700	-7.698%	6,471,133	-52.467%
2025-11-12	14.2700	14.5316	13.7350	13.8350	-3.048%	4,989,294	-56.126%
2025-11-11	14.0700	14.4400	13.9400	14.2700	-1.280%	4,021,495	-57.463%
2025-11-10	14.6300	14.9500	14.2050	14.4550	+2.956%	7,152,932	-58.008%
2025-11-07	13.8100	14.2400	13.2200	14.0400	-5.263%	12,195,306	-56.766%
2025-11-06	15.8000	15.8100	14.7500	14.8200	-8.800%	7,428,725	-59.042%
2025-11-05	16.5100	16.7950	15.7000	16.2500	-1.990%	6,137,936	-62.646%
2025-11-04	17.3300	17.4800	16.1801	16.5800	-9.793%	9,130,142	-63.390%
2025-11-03	18.5700	18.8000	17.7300	18.3800	-1.606%	6,100,591	-66.975%
2025-10-31	20.5000	20.6400	18.2050	18.6800	-5.466%	7,784,564	-67.505%
2025-10-30	20.6200	20.7451	19.5000	19.7600	-6.792%	4,805,290	-69.281%
2025-10-29	21.9650	22.4050	21.1101	21.2000	-3.064%	5,932,048	-71.368%
2025-10-28	20.8350	22.4600	20.7200	21.8700	+11.128%	12,600,635	-72.245%
2025-10-27	19.5000	20.4550	19.0000	19.6800	+6.609%	5,131,992	-69.157%
2025-10-24	18.7000	19.3100	18.4400	18.4600	+3.071%	4,830,656	-67.118%
2025-10-23	18.3000	18.3200	17.7800	17.9100	0.000%	2,525,343	-66.108%
2025-10-22	19.0300	19.0950	17.3500	17.9100	-6.913%	11,008,510	-66.108%
2025-10-21	19.6700	20.1390	19.1900	19.2400	-1.987%	3,431,716	-68.451%
2025-10-20	19.9800	19.9900	19.2100	19.6300	+1.763%	4,238,107	-69.078%
2025-10-17	19.9400	20.1050	18.8500	19.2900	-5.511%	5,293,572	-68.533%
2025-10-16	21.3900	21.5600	19.9600	20.4150	-3.748%	4,274,669	-70.267%
2025-10-15	22.2000	22.2000	20.7200	21.2100	+0.856%	4,873,387	-71.381%
2025-10-14	22.0000	22.0000	20.1600	21.0300	-5.228%	5,829,663	-71.136%
2025-10-13	21.5350	22.6980	21.2800	22.1900	+9.364%	6,023,714	-72.645%
2025-10-10	22.9500	23.6200	19.9150	20.2900	-8.768%	13,662,821	-70.084%
2025-10-09	23.0400	23.0800	21.7800	22.2400	-5.200%	4,888,399	-72.707%
2025-10-08	21.8600	23.5350	21.3600	23.4600	+8.611%	7,304,249	-74.126%
2025-10-07	23.5550	23.5800	21.2500	21.6000	-7.732%	6,869,780	-71.898%
2025-10-06	23.9100	24.6100	23.2900	23.4100	-1.098%	5,031,448	-74.071%
2025-10-03	24.0000	24.7900	23.0400	23.6700	-1.621%	6,130,626	-74.356%
2025-10-02	23.9800	24.9200	23.4190	24.0600	+4.518%	10,304,442	-74.771%
2025-10-01	22.3150	23.1150	21.4600	23.0200	+2.357%	4,182,349	-73.632%
2025-09-30	22.8400	23.0853	22.1900	22.4900	-1.012%	3,991,077	-73.010%
2025-09-29	22.4550	23.8318	22.3300	22.7200	+7.322%	11,610,844	-73.283%
2025-09-26	21.3000	21.8600	20.3000	21.1700	-0.657%	5,910,072	-71.327%
2025-09-25	20.4200	21.9300	20.4000	21.3100	-1.616%	6,854,549	-71.516%
2025-09-24	21.9450	23.2750	21.6100	21.6600	+1.500%	9,345,996	-71.976%
2025-09-23	21.0100	22.9200	20.3000	21.3400	+3.794%	15,882,215	-71.556%
2025-09-22	19.8500	20.7850	19.2050	20.5600	-0.724%	15,151,875	-70.477%
2025-09-19	17.8150	20.9600	17.3900	20.7100	+18.546%	28,203,260	-70.690%
2025-09-18	17.1300	17.7900	16.6750	17.4700	0.000%	9,060,066	-65.255%
2025-09-17	17.3200	17.6400	16.9600	17.4700	+1.985%	10,016,646	-65.255%
2025-09-16	16.6600	17.3150	16.3100	17.1300	+3.007%	11,227,795	-64.565%
2025-09-15	15.1700	16.8000	14.9900	16.6300	+10.941%	16,932,138	-63.500%
2025-09-12	15.3800	15.5800	14.8800	14.9900	-1.640%	6,749,663	-59.506%
2025-09-11	15.0600	15.7450	15.0600	15.2400	+2.282%	6,875,280	-60.171%
2025-09-10	15.1200	15.4900	14.8450	14.9000	-1.909%	4,065,404	-59.262%
2025-09-09	14.1000	15.5200	13.9400	15.1900	+7.807%	8,010,541	-60.039%
2025-09-08	13.7800	14.5300	13.7800	14.0900	+2.772%	4,010,516	-56.920%
2025-09-05	14.0400	14.2089	13.5600	13.7100	+0.661%	2,976,618	-55.726%
2025-09-04	13.9000	13.9100	13.2200	13.6200	-3.336%	3,447,000	-55.433%
2025-09-03	14.3000	14.3499	13.9601	14.0900	-0.705%	1,764,348	-56.920%
2025-09-02	14.0000	14.2200	13.7500	14.1900	-1.253%	3,323,193	-57.223%
2025-08-29	14.5500	14.6889	14.2500	14.3700	-2.112%	3,073,341	-57.759%
2025-08-28	14.3900	14.9900	14.3800	14.6800	+1.032%	3,200,951	-58.651%
2025-08-27	14.6900	14.8700	14.2650	14.5300	-1.957%	3,691,392	-58.224%
2025-08-26	14.5300	14.9200	14.4800	14.8200	+1.646%	2,748,223	-59.042%
2025-08-25	14.6400	15.4500	14.4900	14.5800	-1.420%	5,332,843	-58.368%
2025-08-22	14.4300	15.1300	14.3340	14.7900	+2.994%	4,495,372	-58.959%
2025-08-21	14.5500	14.7400	14.1850	14.3600	-3.559%	4,621,616	-57.730%
2025-08-20	15.2000	15.5005	14.5100	14.8900	-4.490%	6,064,967	-59.234%
2025-08-19	16.1800	16.4400	15.2500	15.5900	-2.745%	6,534,681	-61.065%
2025-08-18	15.5700	16.0400	15.0200	16.0300	+1.072%	7,124,832	-62.133%
2025-08-15	15.2400	15.9700	15.0602	15.8600	+4.686%	7,767,150	-61.728%
2025-08-14	14.8250	15.5100	14.4400	15.1500	-1.623%	7,267,536	-59.934%
2025-08-13	14.7750	15.6900	14.6400	15.4000	+7.242%	13,453,218	-60.584%
2025-08-12	15.0500	15.0700	13.1200	14.3600	-3.495%	18,243,735	-57.730%
2025-08-11	14.8000	15.2300	14.4100	14.8800	+1.224%	7,857,599	-59.207%
2025-08-08	15.0100	15.1200	14.4100	14.7000	-1.606%	4,995,848	-58.707%
2025-08-07	14.3000	15.0800	14.2800	14.9400	+3.750%	6,262,760	-59.371%
2025-08-06	13.8200	14.8600	13.7500	14.4000	+4.046%	5,668,014	-57.847%
2025-08-05	14.0000	14.1800	13.6300	13.8400	-1.565%	3,505,898	-56.142%
2025-08-04	13.4800	14.1200	13.2000	14.0600	+7.822%	4,776,995	-56.828%
2025-08-01	12.8600	13.2700	12.6100	13.0400	-2.976%	3,996,361	-53.451%
2025-07-31	13.1200	13.7700	13.0800	13.4400	+2.439%	6,356,579	-54.836%
2025-07-30	13.4800	13.6120	12.8100	13.1200	-3.030%	6,141,622	-53.735%
2025-07-29	14.6500	14.7450	13.3300	13.5300	-8.519%	9,786,448	-55.137%
2025-07-28	16.0650	16.3900	14.5200	14.7900	-2.247%	17,998,701	-58.959%
2025-07-25	14.9100	15.3600	14.6800	15.1300	+4.706%	9,643,355	-59.881%
2025-07-24	15.3550	15.3700	14.4400	14.4500	-4.431%	7,092,182	-57.993%
2025-07-23	14.5500	15.8300	14.2800	15.1200	+8.077%	17,590,909	-59.854%
2025-07-22	13.1700	14.5500	13.0900	13.9900	+8.618%	20,146,892	-56.612%
2025-07-21	13.2300	14.0300	12.7700	12.8800	-0.999%	9,063,105	-52.873%
2025-07-18	13.4100	14.0600	12.8100	13.0100	-2.107%	10,265,435	-53.344%
2025-07-17	13.2300	13.6600	12.9700	13.2900	+1.450%	7,152,884	-54.327%
2025-07-16	13.2500	13.6000	12.5100	13.1000	-0.152%	7,051,459	-53.664%
2025-07-15	13.1000	13.7900	12.6233	13.1200	+3.880%	8,807,948	-53.735%
2025-07-14	12.7000	13.1200	12.4700	12.6300	-1.096%	4,931,219	-51.940%
2025-07-11	12.6800	13.1100	12.5000	12.7700	-0.931%	4,038,061	-52.467%
2025-07-10	12.1700	13.0899	11.7700	12.8900	+6.178%	10,929,809	-52.909%
2025-07-09	12.4400	12.5219	11.9200	12.1400	-2.802%	6,284,886	-50.000%
2025-07-08	12.4400	12.6800	12.0100	12.4900	+0.402%	5,348,314	-51.401%
2025-07-07	12.9800	13.1200	12.2400	12.4400	-3.266%	6,506,434	-51.206%
2025-07-03	13.2800	13.3500	12.6600	12.8600	-2.502%	3,835,098	-52.799%
2025-07-02	13.0000	13.3400	12.7300	13.1900	-0.076%	4,208,102	-53.980%
2025-07-01	12.7000	13.2300	12.0100	13.2000	0.000%	7,879,041	-54.015%
2025-06-30	13.8500	13.8640	12.8500	13.2000	-3.367%	7,346,796	-54.015%
2025-06-27	15.0000	15.0100	13.3400	13.6600	-6.310%	15,478,939	-55.564%
2025-06-26	13.0900	15.7400	11.7700	14.5800	+11.982%	30,005,770	-58.368%
2025-06-25	14.0250	14.3400	13.0100	13.0200	-1.810%	15,089,624	-53.379%
2025-06-24	11.6050	13.4500	11.5600	13.2600	+16.725%	16,795,266	-54.223%
2025-06-23	11.6500	11.6600	10.8300	11.3600	-3.973%	7,042,522	-46.567%
2025-06-20	12.6500	12.7000	11.6500	11.8300	-6.482%	6,936,567	-48.690%
2025-06-18	12.2700	13.3400	12.0700	12.6500	+2.346%	12,906,639	-52.016%
2025-06-17	12.3000	12.9700	12.2200	12.3600	-0.723%	7,549,956	-50.890%
2025-06-16	11.9300	12.5000	11.8600	12.4500	+5.688%	5,379,912	-51.245%
2025-06-13	12.3500	12.4900	11.7500	11.7800	-7.244%	6,414,681	-48.472%
2025-06-12	12.7500	13.0100	12.2500	12.7000	+0.395%	5,577,966	-52.205%
2025-06-11	13.2500	13.4860	12.5000	12.6500	-3.213%	7,435,438	-52.016%
2025-06-10	13.7500	13.8000	12.9700	13.0700	-5.290%	8,530,495	-53.558%
2025-06-09	14.2250	14.5300	13.3700	13.8000	-0.933%	8,407,141	-56.014%
2025-06-06	13.3200	14.3200	12.9500	13.9300	+3.338%	12,121,698	-56.425%
2025-06-05	12.6000	14.0600	12.1700	13.4800	+2.588%	21,622,036	-54.970%
2025-06-04	14.2400	14.3800	12.9000	13.1400	-5.058%	21,988,486	-53.805%
2025-06-03	16.7500	16.8500	13.6300	13.8400	-20.688%	41,468,462	-56.142%
2025-06-02	18.6900	18.9150	16.0200	17.4500	-9.398%	19,193,577	-65.215%
2025-05-30	16.7200	19.8000	16.3600	19.2600	+12.303%	25,109,467	-68.484%
2025-05-29	19.2300	19.2300	17.0000	17.1500	-7.096%	11,963,952	-64.606%
2025-05-28	19.3400	19.7337	18.0000	18.4600	-13.536%	16,480,208	-67.118%
2025-05-27	18.5500	21.4400	18.0400	21.3500	+22.631%	17,249,810	-71.569%
2025-05-23	20.3100	20.5700	17.0200	17.4100	-15.444%	15,118,030	-65.135%
2025-05-22	16.7600	21.3900	16.7100	20.5900	+19.086%	18,531,025	-70.520%
2025-05-21	18.2800	18.2900	16.6000	17.2900	-3.300%	10,026,981	-64.893%
2025-05-20	18.2700	19.9200	17.2000	17.8800	+5.736%	22,935,313	-66.051%
2025-05-19	17.6650	18.5754	16.8600	16.9100	-8.247%	6,560,701	-64.104%
2025-05-16	16.7300	18.4400	16.3600	18.4300	+13.941%	9,171,811	-67.065%
2025-05-15	16.7900	16.9700	16.1500	16.1750	-5.795%	4,795,989	-62.473%
2025-05-14	18.8900	18.9598	16.4000	17.1700	-4.345%	11,262,787	-64.648%
2025-05-13	19.0500	19.5800	16.4100	17.9500	-10.563%	16,367,387	-66.184%
2025-05-12	19.3000	21.2900	18.9933	20.0700	+11.935%	17,731,935	-69.756%
2025-05-09	17.7000	19.2193	16.8400	17.9300	+5.719%	19,150,610	-66.146%
2025-05-08	15.2800	17.9400	14.0100	16.9600	+13.826%	23,061,624	-64.210%
2025-05-07	12.9000	15.0300	12.5100	14.9000	+4.050%	21,425,437	-59.262%
2025-05-06	10.6800	14.4500	9.9000	14.3200	+47.629%	56,769,596	-57.612%
2025-05-05	10.5600	11.4800	9.6100	9.7000	-6.731%	17,754,259	-37.423%
2025-05-02	8.9900	11.6800	8.6900	10.4000	+21.495%	28,969,079	-41.635%
2025-05-01	9.3550	9.4700	8.5220	8.5600	-5.831%	7,082,067	-29.089%
2025-04-30	9.0100	10.1500	8.7200	9.0900	-5.803%	9,671,907	-33.223%
2025-04-29	10.2992	10.3281	8.6201	9.6500	-6.492%	20,566,054	-37.098%
2025-04-28	7.4100	11.3450	7.1100	10.3200	+47.218%	69,598,679	-41.182%
2025-04-25	9.3400	9.8000	6.8100	7.0100	-7.398%	39,833,677	-13.409%
2025-04-24	6.1100	7.7000	5.9100	7.5700	+39.411%	20,989,864	-19.815%
2025-04-23	4.5500	5.6900	4.5400	5.4300	+30.529%	9,917,055	+11.786%
2025-04-22	4.2900	4.3200	4.1100	4.1600	-0.478%	1,766,442	+45.913%
2025-04-21	4.4400	4.5100	4.1200	4.1800	-6.696%	1,462,645	+45.215%
2025-04-17	4.7400	4.8500	4.4600	4.4800	-4.478%	1,197,711	+35.491%
2025-04-16	5.0800	5.1400	4.5000	4.6900	-9.634%	2,343,202	+29.424%
2025-04-15	5.4000	5.4550	4.9800	5.1900	-3.532%	2,020,598	+16.956%
2025-04-14	5.4700	5.7000	5.3300	5.3800	+1.509%	2,051,173	+12.825%

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

PONY
Pony AI Inc.
stock NASDAQ ADR