Dark

PONY
Pony AI Inc.
stock NASDAQ ADR

Market Open

Aug 11, 2026 3:21:59 PM EDT

8.49USD+0.355%(+0.03)1,785,123

8.48Bid 8.49Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

8.50USD+0.473%(+0.04)17,459

After-hours

Aug 10, 2026 4:50:30 PM EDT

8.50USD+0.473%(+0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	8.4700	8.6100	8.4100	8.4900	+0.355%	1,785,123	0.000%
2026-08-10	8.1300	8.5350	8.0900	8.4600	+3.804%	4,757,976	+0.355%
2026-08-07	7.9900	8.1500	7.8300	8.1500	+4.756%	2,207,948	+4.172%
2026-08-06	7.6400	7.8250	7.5405	7.7800	-0.384%	1,913,171	+9.126%
2026-08-05	8.0000	8.1400	7.7600	7.8100	-2.740%	3,756,543	+8.707%
2026-08-04	7.9220	8.0800	7.8200	8.0300	-0.248%	2,412,331	+5.729%
2026-08-03	7.8500	8.1300	7.7300	8.0500	+2.287%	2,304,157	+5.466%
2026-07-31	7.9900	7.9900	7.6900	7.8700	-0.882%	6,902,179	+7.878%
2026-07-30	7.5600	8.0100	7.5500	7.9400	+3.655%	3,075,367	+6.927%
2026-07-29	7.6200	8.0200	7.5600	7.6600	+1.055%	5,048,517	+10.836%
2026-07-28	7.3150	7.6050	7.2100	7.5800	+2.710%	2,903,772	+12.005%
2026-07-27	7.3800	7.5500	7.2400	7.3800	+3.506%	2,929,111	+15.041%
2026-07-24	7.2000	7.4100	7.0100	7.1300	-2.596%	4,780,067	+19.074%
2026-07-23	6.8600	7.4300	6.8300	7.3200	+7.174%	5,967,028	+15.984%
2026-07-22	6.8800	6.9900	6.7500	6.8300	-1.158%	2,083,321	+24.305%
2026-07-21	6.9500	7.1050	6.8550	6.9100	+2.981%	3,406,631	+22.865%
2026-07-20	6.7200	6.8900	6.6200	6.7100	+0.751%	2,405,600	+26.528%
2026-07-17	6.6100	6.7700	6.4600	6.6600	-4.585%	3,229,255	+27.477%
2026-07-16	7.1150	7.1700	6.9501	6.9800	-2.378%	2,868,142	+21.633%
2026-07-15	7.1100	7.2800	7.0750	7.1500	+2.878%	2,886,575	+18.741%
2026-07-14	6.8800	7.0000	6.7950	6.9500	+3.886%	2,770,754	+22.158%
2026-07-13	6.5350	6.7250	6.3650	6.6900	+1.517%	3,771,717	+26.906%
2026-07-10	6.7800	6.9100	6.5900	6.5900	-2.080%	2,281,890	+28.832%
2026-07-09	6.7000	6.8870	6.5700	6.7300	-0.884%	2,254,537	+26.152%
2026-07-08	6.5300	7.0250	6.5300	6.7900	+3.191%	4,620,448	+25.037%
2026-07-07	6.8000	6.9200	6.5700	6.5800	-6.000%	3,325,684	+29.027%
2026-07-06	6.8200	7.0350	6.7700	7.0000	+2.489%	3,202,007	+21.286%
2026-07-02	7.1650	7.3000	6.7415	6.8300	-6.310%	4,585,915	+24.305%
2026-07-01	6.9200	7.3950	6.8850	7.2900	+4.892%	3,960,030	+16.461%
2026-06-30	6.8200	7.0900	6.8100	6.9500	-0.144%	5,971,616	+22.158%
2026-06-29	7.2800	7.2800	6.8550	6.9600	+1.310%	5,588,490	+21.983%
2026-06-26	6.6700	6.9800	6.6650	6.8700	-0.866%	2,756,616	+23.581%
2026-06-25	7.1100	7.1900	6.7900	6.9300	-3.883%	3,390,813	+22.511%
2026-06-24	7.1800	7.3450	7.0420	7.2100	-1.503%	3,643,780	+17.753%
2026-06-23	7.4500	7.6200	7.3000	7.3200	-6.870%	3,306,447	+15.984%
2026-06-22	8.1200	8.2450	7.8500	7.8600	-5.755%	4,980,561	+8.015%
2026-06-18	8.0900	8.5400	8.0500	8.3400	+5.038%	5,434,567	+1.799%
2026-06-17	8.0300	8.2500	7.9100	7.9400	0.000%	2,925,588	+6.927%
2026-06-16	8.2550	8.2800	7.9300	7.9400	-4.567%	4,287,637	+6.927%
2026-06-15	8.4200	8.6800	8.3000	8.3200	+2.086%	4,554,194	+2.043%
2026-06-12	8.4300	8.4700	8.1425	8.1500	-1.807%	4,043,816	+4.172%
2026-06-11	8.1100	8.3200	7.9450	8.3000	+1.467%	4,688,429	+2.289%
2026-06-10	8.3800	8.5750	8.1700	8.1800	-4.773%	3,131,410	+3.790%
2026-06-09	9.1050	9.1050	8.3000	8.5900	-4.129%	3,706,727	-1.164%
2026-06-08	9.1200	9.1950	8.7500	8.9600	+3.944%	3,914,040	-5.246%
2026-06-05	9.2700	9.3000	8.4100	8.6200	-9.833%	7,202,908	-1.508%
2026-06-04	10.0400	10.1492	9.4250	9.5600	-7.811%	5,820,662	-11.192%
2026-06-03	10.6300	10.7650	10.2420	10.3700	-4.247%	5,248,363	-18.129%
2026-06-02	10.8800	11.2800	10.6750	10.8300	+0.371%	5,606,303	-21.607%
2026-06-01	9.9800	10.8500	9.8100	10.7900	+7.577%	6,531,195	-21.316%
2026-05-29	10.1150	10.3800	9.9300	10.0300	+0.703%	4,424,603	-15.354%
2026-05-28	9.4520	10.2000	9.4520	9.9600	+2.259%	5,310,758	-14.759%
2026-05-27	9.4400	9.9300	9.4100	9.7400	+4.283%	5,628,459	-12.834%
2026-05-26	10.3000	10.4000	8.8550	9.3400	+4.709%	17,927,176	-9.101%
2026-05-22	8.8000	8.9750	8.5900	8.9200	-0.112%	6,366,138	-4.821%
2026-05-21	8.6400	9.0000	8.5200	8.9300	+2.174%	4,006,914	-4.927%
2026-05-20	8.4650	8.8000	8.4050	8.7400	+5.048%	3,564,810	-2.860%
2026-05-19	8.1800	8.4300	8.0700	8.3200	+1.094%	5,326,363	+2.043%
2026-05-18	8.1300	8.3000	7.9900	8.2300	-0.724%	4,388,811	+3.159%
2026-05-15	8.5000	8.5550	8.1950	8.2900	-5.688%	4,798,449	+2.413%
2026-05-14	8.9100	8.9250	8.5900	8.7900	-2.550%	3,985,375	-3.413%
2026-05-13	8.7600	9.1750	8.5550	9.0200	+1.806%	4,775,330	-5.876%
2026-05-12	8.9200	9.0950	8.7100	8.8600	-2.744%	3,672,084	-4.176%
2026-05-11	9.0900	9.2500	8.8800	9.1100	-1.938%	6,213,253	-6.806%
2026-05-08	9.6300	9.6400	9.1100	9.2900	-3.531%	5,486,785	-8.611%
2026-05-07	10.2000	10.2000	9.4500	9.6300	-6.232%	6,108,659	-11.838%
2026-05-06	10.6500	10.6500	10.0000	10.2700	+0.686%	4,103,574	-17.332%
2026-05-05	10.3700	10.4900	10.1350	10.2000	-1.923%	1,948,384	-16.765%
2026-05-04	9.9600	10.5700	9.9000	10.4000	+5.157%	3,760,059	-18.365%
2026-05-01	9.8600	9.9800	9.7300	9.8900	+0.203%	2,462,022	-14.156%
2026-04-30	9.6100	9.9350	9.5750	9.8700	+3.243%	2,210,097	-13.982%
2026-04-29	9.8800	9.8800	9.2400	9.5600	-6.458%	5,225,565	-11.192%
2026-04-28	10.3600	10.3600	9.9000	10.2200	-3.128%	3,144,760	-16.928%
2026-04-27	10.6200	10.7900	10.4650	10.5500	-1.310%	2,337,804	-19.526%
2026-04-24	10.6100	10.8350	10.3700	10.6900	+3.185%	3,037,506	-20.580%
2026-04-23	10.7400	10.8100	10.2050	10.3600	-5.128%	3,054,061	-18.050%
2026-04-22	11.3600	11.4132	10.7900	10.9200	-2.063%	3,348,045	-22.253%
2026-04-21	11.6900	11.8000	11.0800	11.1500	-3.463%	2,622,536	-23.857%
2026-04-20	11.3500	11.6500	11.2108	11.5500	-1.198%	3,040,649	-26.494%
2026-04-17	11.5000	11.9400	11.2400	11.6900	+6.563%	5,758,359	-27.374%
2026-04-16	11.7050	11.8800	10.8450	10.9700	-1.791%	3,904,109	-22.607%
2026-04-15	10.4100	11.1800	10.4100	11.1700	+7.819%	4,111,651	-23.993%
2026-04-14	10.4800	10.9700	10.0700	10.3600	+3.187%	5,234,831	-18.050%
2026-04-13	9.4500	10.0500	9.2100	10.0400	+5.021%	2,571,093	-15.438%
2026-04-10	9.5800	9.7600	9.4750	9.5600	+2.028%	1,865,078	-11.192%
2026-04-09	9.5900	9.6550	9.3500	9.3700	-3.897%	2,475,617	-9.392%
2026-04-08	9.6900	9.9500	9.3650	9.7500	+11.048%	4,122,588	-12.923%
2026-04-07	8.9000	8.9500	8.4550	8.7800	-2.009%	2,504,666	-3.303%
2026-04-06	9.1000	9.3200	8.9000	8.9600	-2.820%	1,601,927	-5.246%
2026-04-02	8.7900	9.2500	8.7000	9.2200	+0.109%	3,685,733	-7.918%
2026-04-01	9.2500	9.4700	8.9000	9.2100	-2.436%	6,222,692	-7.818%
2026-03-31	8.7200	9.5300	8.5001	9.4400	+10.539%	7,298,014	-10.064%
2026-03-30	9.1500	9.2900	8.2400	8.5400	-6.565%	8,399,841	-0.585%
2026-03-27	9.4100	9.5600	9.0200	9.1400	-5.967%	10,415,081	-7.112%
2026-03-26	10.8000	10.8858	9.5000	9.7200	-14.662%	14,832,168	-12.654%
2026-03-25	11.4500	11.5100	11.1300	11.3900	+1.787%	5,204,987	-25.461%
2026-03-24	10.8000	11.2899	10.7500	11.1900	+1.359%	4,392,425	-24.129%
2026-03-23	10.9000	11.3100	10.7500	11.0400	+4.843%	5,710,777	-23.098%
2026-03-20	10.4000	10.5500	10.2000	10.5300	-2.138%	19,667,534	-19.373%
2026-03-19	10.4500	10.7850	10.4300	10.7600	-2.093%	3,608,790	-21.097%
2026-03-18	11.0400	11.3100	10.8600	10.9900	-1.435%	4,005,505	-22.748%
2026-03-17	11.6000	11.7900	11.1050	11.1500	-3.043%	5,095,081	-23.857%
2026-03-16	11.6100	11.6950	11.1350	11.5000	+0.524%	6,429,097	-26.174%
2026-03-13	12.4800	12.5600	11.4200	11.4400	-6.916%	8,786,365	-25.787%
2026-03-12	12.6300	12.8200	12.2000	12.2900	-4.729%	2,777,352	-30.919%
2026-03-11	12.9300	13.1931	12.6450	12.9000	-2.715%	3,626,231	-34.186%
2026-03-10	12.8700	13.5650	12.8700	13.2600	+3.030%	2,529,535	-35.973%
2026-03-09	12.2500	12.9500	12.0100	12.8700	+3.125%	3,156,923	-34.033%
2026-03-06	13.1800	13.2474	12.2100	12.4800	-8.168%	5,563,050	-31.971%
2026-03-05	13.2800	13.8600	13.1500	13.5900	+0.667%	2,794,530	-37.528%
2026-03-04	13.2500	13.5700	13.1000	13.5000	+4.570%	2,863,520	-37.111%
2026-03-03	13.6500	13.7100	12.6246	12.9100	-7.588%	4,481,928	-34.237%
2026-03-02	13.4600	14.0100	13.2400	13.9700	-2.580%	2,162,074	-39.227%
2026-02-27	14.6100	14.9000	14.0903	14.3400	+0.986%	4,128,488	-40.795%
2026-02-26	13.6000	14.2300	13.5700	14.2000	+4.643%	3,302,556	-40.211%
2026-02-25	13.6000	13.6000	13.1766	13.5700	+2.184%	2,027,889	-37.436%
2026-02-24	13.3100	13.4500	12.8601	13.2800	-1.702%	2,341,536	-36.069%
2026-02-23	13.7400	13.7400	13.3100	13.5100	-0.735%	3,649,057	-37.158%
2026-02-20	13.7200	14.0200	13.4300	13.6100	-1.448%	3,080,321	-37.619%
2026-02-19	13.5100	13.8300	13.3600	13.8100	+1.172%	1,955,488	-38.523%
2026-02-18	13.7800	13.8550	13.3400	13.6500	-0.871%	2,221,953	-37.802%
2026-02-17	14.1600	14.5250	13.6600	13.7700	-2.132%	3,112,609	-38.344%
2026-02-13	14.4400	14.4400	13.8700	14.0700	-1.608%	2,473,152	-39.659%
2026-02-12	14.7100	15.0500	13.9600	14.3000	-2.589%	2,333,483	-40.629%
2026-02-11	14.9400	15.1430	14.1250	14.6800	-0.339%	3,454,424	-42.166%
2026-02-10	14.8200	15.1000	14.7000	14.7300	-0.540%	3,399,010	-42.363%
2026-02-09	14.0700	15.2700	14.0401	14.8100	+3.494%	3,296,201	-42.674%
2026-02-06	13.2900	14.6100	13.2000	14.3100	+9.404%	3,846,742	-40.671%
2026-02-05	12.8200	13.3200	12.7700	13.0800	-0.683%	3,565,027	-35.092%
2026-02-04	13.6450	13.6900	12.7700	13.1700	-3.516%	4,114,307	-35.535%
2026-02-03	13.8800	13.9750	13.1500	13.6500	+2.247%	3,773,210	-37.802%
2026-02-02	13.6100	13.7250	13.1700	13.3500	-3.818%	3,086,185	-36.404%
2026-01-30	14.2100	14.2800	13.7100	13.8800	-3.812%	5,312,468	-38.833%
2026-01-29	15.4100	15.4550	14.1700	14.4300	-8.031%	7,470,249	-41.164%
2026-01-28	16.0300	16.0600	15.4200	15.6900	0.000%	2,286,103	-45.889%
2026-01-27	15.7500	16.0300	15.6403	15.6900	+1.291%	1,874,833	-45.889%
2026-01-26	16.0750	16.0850	15.4600	15.4900	-5.779%	2,754,900	-45.190%
2026-01-23	16.5800	16.7697	15.7200	16.4400	-0.844%	3,180,717	-48.358%
2026-01-22	15.8500	17.2800	15.7750	16.5800	+5.740%	5,338,620	-48.794%
2026-01-21	15.5000	15.8200	15.2500	15.6800	+2.551%	2,898,344	-45.855%
2026-01-20	15.6400	15.8950	15.1700	15.2900	-6.196%	4,308,497	-44.474%
2026-01-16	15.9700	16.4900	15.9100	16.3000	+2.710%	3,380,539	-47.914%
2026-01-15	16.1600	16.6700	15.7600	15.8700	-1.367%	3,250,490	-46.503%
2026-01-14	16.0300	16.9500	15.9000	16.0900	+2.354%	5,326,571	-47.234%
2026-01-13	17.3500	17.3700	15.4500	15.7200	-9.499%	7,500,236	-45.992%
2026-01-12	17.1500	17.6600	16.8200	17.3700	+0.871%	2,925,636	-51.123%
2026-01-09	17.3100	17.6664	16.6100	17.2200	-0.405%	4,844,579	-50.697%
2026-01-08	16.9500	17.3250	16.5900	17.2900	+0.993%	3,252,839	-50.896%
2026-01-07	16.9100	17.3350	16.6000	17.1200	-1.269%	3,057,063	-50.409%
2026-01-06	16.9500	17.5250	16.5400	17.3400	+5.346%	5,460,036	-51.038%
2026-01-05	15.9200	17.0000	15.6400	16.4600	+2.427%	6,117,304	-48.420%
2026-01-02	14.9400	16.1500	14.6300	16.0700	+10.828%	4,934,462	-47.169%
2025-12-31	14.6000	14.7600	14.4500	14.5000	-0.956%	3,779,021	-41.448%
2025-12-30	15.0200	15.4500	14.6200	14.6400	-1.877%	4,347,066	-42.008%
2025-12-29	14.3000	14.9450	14.3000	14.9200	-0.267%	2,629,493	-43.097%
2025-12-26	15.4800	15.5000	14.2100	14.9600	-4.592%	6,530,460	-43.249%
2025-12-24	15.8700	15.9350	15.4000	15.6800	-0.697%	2,019,392	-45.855%
2025-12-23	15.8700	16.2800	15.6200	15.7900	-3.010%	2,526,865	-46.232%
2025-12-22	16.2100	16.4200	15.4700	16.2800	+2.133%	4,123,673	-47.850%
2025-12-19	14.6800	16.1984	14.6000	15.9400	+11.781%	7,952,429	-46.738%
2025-12-18	14.5600	14.8100	14.0700	14.2600	+0.635%	3,518,372	-40.463%
2025-12-17	14.7600	15.5500	14.1250	14.1700	-2.879%	5,843,048	-40.085%
2025-12-16	13.5600	14.8000	13.5500	14.5900	+7.279%	5,015,836	-41.809%
2025-12-15	14.1650	14.1650	13.5000	13.6000	-5.028%	4,283,945	-37.574%
2025-12-12	15.2750	15.3500	14.2100	14.3200	-5.603%	3,991,140	-40.712%
2025-12-11	14.5100	15.3850	14.2100	15.1700	+3.268%	3,570,040	-44.034%
2025-12-10	14.2600	14.8100	14.2400	14.6900	+3.451%	2,817,257	-42.206%
2025-12-09	13.8300	14.2150	13.7700	14.2000	-0.141%	3,169,867	-40.211%
2025-12-08	14.1850	14.3350	13.7400	14.2200	+0.141%	2,187,492	-40.295%
2025-12-05	14.7550	14.8000	14.1300	14.2000	-2.740%	3,680,505	-40.211%
2025-12-04	14.3000	14.7000	14.0600	14.6000	+2.962%	2,856,715	-41.849%
2025-12-03	13.9400	14.2400	13.8300	14.1800	-0.070%	2,969,924	-40.127%
2025-12-02	14.4700	14.8000	13.8500	14.1900	+0.283%	5,201,966	-40.169%
2025-12-01	13.8000	14.5400	13.5800	14.1500	+3.511%	4,363,444	-40.000%
2025-11-28	13.6500	13.9700	13.4900	13.6700	+1.636%	2,763,797	-37.893%
2025-11-26	13.0900	13.6450	13.0800	13.4500	+0.900%	6,844,200	-36.877%
2025-11-25	13.7000	13.7500	12.7000	13.3300	+5.878%	16,692,489	-36.309%
2025-11-24	11.7900	12.6000	11.6001	12.5900	+12.511%	8,874,581	-32.566%
2025-11-21	11.2900	11.4900	10.4825	11.1900	-1.496%	5,526,554	-24.129%
2025-11-20	12.3500	12.6600	11.3250	11.3600	-4.858%	5,093,172	-25.264%
2025-11-19	12.4600	12.6600	11.8550	11.9400	-4.173%	3,692,583	-28.894%
2025-11-18	11.8450	12.6500	11.8000	12.4600	+2.299%	4,426,372	-31.862%
2025-11-17	12.5900	12.6500	11.9900	12.1800	-6.163%	4,583,838	-30.296%
2025-11-14	12.0000	13.4250	11.9200	12.9800	+1.644%	9,154,185	-34.592%
2025-11-13	13.4100	13.5900	12.6500	12.7700	-7.698%	6,471,133	-33.516%
2025-11-12	14.2700	14.5316	13.7350	13.8350	-3.048%	4,989,294	-38.634%
2025-11-11	14.0700	14.4400	13.9400	14.2700	-1.280%	4,021,495	-40.505%
2025-11-10	14.6300	14.9500	14.2050	14.4550	+2.956%	7,152,932	-41.266%
2025-11-07	13.8100	14.2400	13.2200	14.0400	-5.263%	12,195,306	-39.530%
2025-11-06	15.8000	15.8100	14.7500	14.8200	-8.800%	7,428,725	-42.713%
2025-11-05	16.5100	16.7950	15.7000	16.2500	-1.990%	6,137,936	-47.754%
2025-11-04	17.3300	17.4800	16.1801	16.5800	-9.793%	9,130,142	-48.794%
2025-11-03	18.5700	18.8000	17.7300	18.3800	-1.606%	6,100,591	-53.808%
2025-10-31	20.5000	20.6400	18.2050	18.6800	-5.466%	7,784,564	-54.550%
2025-10-30	20.6200	20.7451	19.5000	19.7600	-6.792%	4,805,290	-57.034%
2025-10-29	21.9650	22.4050	21.1101	21.2000	-3.064%	5,932,048	-59.953%
2025-10-28	20.8350	22.4600	20.7200	21.8700	+11.128%	12,600,635	-61.180%
2025-10-27	19.5000	20.4550	19.0000	19.6800	+6.609%	5,131,992	-56.860%
2025-10-24	18.7000	19.3100	18.4400	18.4600	+3.071%	4,830,656	-54.009%
2025-10-23	18.3000	18.3200	17.7800	17.9100	0.000%	2,525,343	-52.596%
2025-10-22	19.0300	19.0950	17.3500	17.9100	-6.913%	11,008,510	-52.596%
2025-10-21	19.6700	20.1390	19.1900	19.2400	-1.987%	3,431,716	-55.873%
2025-10-20	19.9800	19.9900	19.2100	19.6300	+1.763%	4,238,107	-56.750%
2025-10-17	19.9400	20.1050	18.8500	19.2900	-5.511%	5,293,572	-55.988%
2025-10-16	21.3900	21.5600	19.9600	20.4150	-3.748%	4,274,669	-58.413%
2025-10-15	22.2000	22.2000	20.7200	21.2100	+0.856%	4,873,387	-59.972%
2025-10-14	22.0000	22.0000	20.1600	21.0300	-5.228%	5,829,663	-59.629%
2025-10-13	21.5350	22.6980	21.2800	22.1900	+9.364%	6,023,714	-61.740%
2025-10-10	22.9500	23.6200	19.9150	20.2900	-8.768%	13,662,821	-58.157%
2025-10-09	23.0400	23.0800	21.7800	22.2400	-5.200%	4,888,399	-61.826%
2025-10-08	21.8600	23.5350	21.3600	23.4600	+8.611%	7,304,249	-63.811%
2025-10-07	23.5550	23.5800	21.2500	21.6000	-7.732%	6,869,780	-60.694%
2025-10-06	23.9100	24.6100	23.2900	23.4100	-1.098%	5,031,448	-63.733%
2025-10-03	24.0000	24.7900	23.0400	23.6700	-1.621%	6,130,626	-64.132%
2025-10-02	23.9800	24.9200	23.4190	24.0600	+4.518%	10,304,442	-64.713%
2025-10-01	22.3150	23.1150	21.4600	23.0200	+2.357%	4,182,349	-63.119%
2025-09-30	22.8400	23.0853	22.1900	22.4900	-1.012%	3,991,077	-62.250%
2025-09-29	22.4550	23.8318	22.3300	22.7200	+7.322%	11,610,844	-62.632%
2025-09-26	21.3000	21.8600	20.3000	21.1700	-0.657%	5,910,072	-59.896%
2025-09-25	20.4200	21.9300	20.4000	21.3100	-1.616%	6,854,549	-60.160%
2025-09-24	21.9450	23.2750	21.6100	21.6600	+1.500%	9,345,996	-60.803%
2025-09-23	21.0100	22.9200	20.3000	21.3400	+3.794%	15,882,215	-60.216%
2025-09-22	19.8500	20.7850	19.2050	20.5600	-0.724%	15,151,875	-58.706%
2025-09-19	17.8150	20.9600	17.3900	20.7100	+18.546%	28,203,260	-59.005%
2025-09-18	17.1300	17.7900	16.6750	17.4700	0.000%	9,060,066	-51.402%
2025-09-17	17.3200	17.6400	16.9600	17.4700	+1.985%	10,016,646	-51.402%
2025-09-16	16.6600	17.3150	16.3100	17.1300	+3.007%	11,227,795	-50.438%
2025-09-15	15.1700	16.8000	14.9900	16.6300	+10.941%	16,932,138	-48.948%
2025-09-12	15.3800	15.5800	14.8800	14.9900	-1.640%	6,749,663	-43.362%
2025-09-11	15.0600	15.7450	15.0600	15.2400	+2.282%	6,875,280	-44.291%
2025-09-10	15.1200	15.4900	14.8450	14.9000	-1.909%	4,065,404	-43.020%
2025-09-09	14.1000	15.5200	13.9400	15.1900	+7.807%	8,010,541	-44.108%
2025-09-08	13.7800	14.5300	13.7800	14.0900	+2.772%	4,010,516	-39.744%
2025-09-05	14.0400	14.2089	13.5600	13.7100	+0.661%	2,976,618	-38.074%
2025-09-04	13.9000	13.9100	13.2200	13.6200	-3.336%	3,447,000	-37.665%
2025-09-03	14.3000	14.3499	13.9601	14.0900	-0.705%	1,764,348	-39.744%
2025-09-02	14.0000	14.2200	13.7500	14.1900	-1.253%	3,323,193	-40.169%
2025-08-29	14.5500	14.6889	14.2500	14.3700	-2.112%	3,073,341	-40.919%
2025-08-28	14.3900	14.9900	14.3800	14.6800	+1.032%	3,200,951	-42.166%
2025-08-27	14.6900	14.8700	14.2650	14.5300	-1.957%	3,691,392	-41.569%
2025-08-26	14.5300	14.9200	14.4800	14.8200	+1.646%	2,748,223	-42.713%
2025-08-25	14.6400	15.4500	14.4900	14.5800	-1.420%	5,332,843	-41.770%
2025-08-22	14.4300	15.1300	14.3340	14.7900	+2.994%	4,495,372	-42.596%
2025-08-21	14.5500	14.7400	14.1850	14.3600	-3.559%	4,621,616	-40.877%
2025-08-20	15.2000	15.5005	14.5100	14.8900	-4.490%	6,064,967	-42.982%
2025-08-19	16.1800	16.4400	15.2500	15.5900	-2.745%	6,534,681	-45.542%
2025-08-18	15.5700	16.0400	15.0200	16.0300	+1.072%	7,124,832	-47.037%
2025-08-15	15.2400	15.9700	15.0602	15.8600	+4.686%	7,767,150	-46.469%
2025-08-14	14.8250	15.5100	14.4400	15.1500	-1.623%	7,267,536	-43.960%
2025-08-13	14.7750	15.6900	14.6400	15.4000	+7.242%	13,453,218	-44.870%
2025-08-12	15.0500	15.0700	13.1200	14.3600	-3.495%	18,243,735	-40.877%
2025-08-11	14.8000	15.2300	14.4100	14.8800	+1.224%	7,857,599	-42.944%
2025-08-08	15.0100	15.1200	14.4100	14.7000	-1.606%	4,995,848	-42.245%
2025-08-07	14.3000	15.0800	14.2800	14.9400	+3.750%	6,262,760	-43.173%
2025-08-06	13.8200	14.8600	13.7500	14.4000	+4.046%	5,668,014	-41.042%
2025-08-05	14.0000	14.1800	13.6300	13.8400	-1.565%	3,505,898	-38.656%
2025-08-04	13.4800	14.1200	13.2000	14.0600	+7.822%	4,776,995	-39.616%
2025-08-01	12.8600	13.2700	12.6100	13.0400	-2.976%	3,996,361	-34.893%
2025-07-31	13.1200	13.7700	13.0800	13.4400	+2.439%	6,356,579	-36.830%
2025-07-30	13.4800	13.6120	12.8100	13.1200	-3.030%	6,141,622	-35.290%
2025-07-29	14.6500	14.7450	13.3300	13.5300	-8.519%	9,786,448	-37.251%
2025-07-28	16.0650	16.3900	14.5200	14.7900	-2.247%	17,998,701	-42.596%
2025-07-25	14.9100	15.3600	14.6800	15.1300	+4.706%	9,643,355	-43.886%
2025-07-24	15.3550	15.3700	14.4400	14.4500	-4.431%	7,092,182	-41.246%
2025-07-23	14.5500	15.8300	14.2800	15.1200	+8.077%	17,590,909	-43.849%
2025-07-22	13.1700	14.5500	13.0900	13.9900	+8.618%	20,146,892	-39.314%
2025-07-21	13.2300	14.0300	12.7700	12.8800	-0.999%	9,063,105	-34.084%
2025-07-18	13.4100	14.0600	12.8100	13.0100	-2.107%	10,265,435	-34.743%
2025-07-17	13.2300	13.6600	12.9700	13.2900	+1.450%	7,152,884	-36.117%
2025-07-16	13.2500	13.6000	12.5100	13.1000	-0.152%	7,051,459	-35.191%
2025-07-15	13.1000	13.7900	12.6233	13.1200	+3.880%	8,807,948	-35.290%
2025-07-14	12.7000	13.1200	12.4700	12.6300	-1.096%	4,931,219	-32.779%
2025-07-11	12.6800	13.1100	12.5000	12.7700	-0.931%	4,038,061	-33.516%
2025-07-10	12.1700	13.0899	11.7700	12.8900	+6.178%	10,929,809	-34.135%
2025-07-09	12.4400	12.5219	11.9200	12.1400	-2.802%	6,284,886	-30.066%
2025-07-08	12.4400	12.6800	12.0100	12.4900	+0.402%	5,348,314	-32.026%
2025-07-07	12.9800	13.1200	12.2400	12.4400	-3.266%	6,506,434	-31.752%
2025-07-03	13.2800	13.3500	12.6600	12.8600	-2.502%	3,835,098	-33.981%
2025-07-02	13.0000	13.3400	12.7300	13.1900	-0.076%	4,208,102	-35.633%
2025-07-01	12.7000	13.2300	12.0100	13.2000	0.000%	7,879,041	-35.682%
2025-06-30	13.8500	13.8640	12.8500	13.2000	-3.367%	7,346,796	-35.682%
2025-06-27	15.0000	15.0100	13.3400	13.6600	-6.310%	15,478,939	-37.848%
2025-06-26	13.0900	15.7400	11.7700	14.5800	+11.982%	30,005,770	-41.770%
2025-06-25	14.0250	14.3400	13.0100	13.0200	-1.810%	15,089,624	-34.793%
2025-06-24	11.6050	13.4500	11.5600	13.2600	+16.725%	16,795,266	-35.973%
2025-06-23	11.6500	11.6600	10.8300	11.3600	-3.973%	7,042,522	-25.264%
2025-06-20	12.6500	12.7000	11.6500	11.8300	-6.482%	6,936,567	-28.233%
2025-06-18	12.2700	13.3400	12.0700	12.6500	+2.346%	12,906,639	-32.885%
2025-06-17	12.3000	12.9700	12.2200	12.3600	-0.723%	7,549,956	-31.311%
2025-06-16	11.9300	12.5000	11.8600	12.4500	+5.688%	5,379,912	-31.807%
2025-06-13	12.3500	12.4900	11.7500	11.7800	-7.244%	6,414,681	-27.929%
2025-06-12	12.7500	13.0100	12.2500	12.7000	+0.395%	5,577,966	-33.150%
2025-06-11	13.2500	13.4860	12.5000	12.6500	-3.213%	7,435,438	-32.885%
2025-06-10	13.7500	13.8000	12.9700	13.0700	-5.290%	8,530,495	-35.042%
2025-06-09	14.2250	14.5300	13.3700	13.8000	-0.933%	8,407,141	-38.478%
2025-06-06	13.3200	14.3200	12.9500	13.9300	+3.338%	12,121,698	-39.052%
2025-06-05	12.6000	14.0600	12.1700	13.4800	+2.588%	21,622,036	-37.018%
2025-06-04	14.2400	14.3800	12.9000	13.1400	-5.058%	21,988,486	-35.388%
2025-06-03	16.7500	16.8500	13.6300	13.8400	-20.688%	41,468,462	-38.656%
2025-06-02	18.6900	18.9150	16.0200	17.4500	-9.398%	19,193,577	-51.347%
2025-05-30	16.7200	19.8000	16.3600	19.2600	+12.303%	25,109,467	-55.919%
2025-05-29	19.2300	19.2300	17.0000	17.1500	-7.096%	11,963,952	-50.496%
2025-05-28	19.3400	19.7337	18.0000	18.4600	-13.536%	16,480,208	-54.009%
2025-05-27	18.5500	21.4400	18.0400	21.3500	+22.631%	17,249,810	-60.234%
2025-05-23	20.3100	20.5700	17.0200	17.4100	-15.444%	15,118,030	-51.235%
2025-05-22	16.7600	21.3900	16.7100	20.5900	+19.086%	18,531,025	-58.766%
2025-05-21	18.2800	18.2900	16.6000	17.2900	-3.300%	10,026,981	-50.896%
2025-05-20	18.2700	19.9200	17.2000	17.8800	+5.736%	22,935,313	-52.517%
2025-05-19	17.6650	18.5754	16.8600	16.9100	-8.247%	6,560,701	-49.793%
2025-05-16	16.7300	18.4400	16.3600	18.4300	+13.941%	9,171,811	-53.934%
2025-05-15	16.7900	16.9700	16.1500	16.1750	-5.795%	4,795,989	-47.512%
2025-05-14	18.8900	18.9598	16.4000	17.1700	-4.345%	11,262,787	-50.553%
2025-05-13	19.0500	19.5800	16.4100	17.9500	-10.563%	16,367,387	-52.702%
2025-05-12	19.3000	21.2900	18.9933	20.0700	+11.935%	17,731,935	-57.698%
2025-05-09	17.7000	19.2193	16.8400	17.9300	+5.719%	19,150,610	-52.649%
2025-05-08	15.2800	17.9400	14.0100	16.9600	+13.826%	23,061,624	-49.941%
2025-05-07	12.9000	15.0300	12.5100	14.9000	+4.050%	21,425,437	-43.020%
2025-05-06	10.6800	14.4500	9.9000	14.3200	+47.629%	56,769,596	-40.712%
2025-05-05	10.5600	11.4800	9.6100	9.7000	-6.731%	17,754,259	-12.474%
2025-05-02	8.9900	11.6800	8.6900	10.4000	+21.495%	28,969,079	-18.365%
2025-05-01	9.3550	9.4700	8.5220	8.5600	-5.831%	7,082,067	-0.818%
2025-04-30	9.0100	10.1500	8.7200	9.0900	-5.803%	9,671,907	-6.601%
2025-04-29	10.2992	10.3281	8.6201	9.6500	-6.492%	20,566,054	-12.021%
2025-04-28	7.4100	11.3450	7.1100	10.3200	+47.218%	69,598,679	-17.733%
2025-04-25	9.3400	9.8000	6.8100	7.0100	-7.398%	39,833,677	+21.113%
2025-04-24	6.1100	7.7000	5.9100	7.5700	+39.411%	20,989,864	+12.153%
2025-04-23	4.5500	5.6900	4.5400	5.4300	+30.529%	9,917,055	+56.354%
2025-04-22	4.2900	4.3200	4.1100	4.1600	-0.478%	1,766,442	+104.087%
2025-04-21	4.4400	4.5100	4.1200	4.1800	-6.696%	1,462,645	+103.110%
2025-04-17	4.7400	4.8500	4.4600	4.4800	-4.478%	1,197,711	+89.509%
2025-04-16	5.0800	5.1400	4.5000	4.6900	-9.634%	2,343,202	+81.023%
2025-04-15	5.4000	5.4550	4.9800	5.1900	-3.532%	2,020,598	+63.584%
2025-04-14	5.4700	5.7000	5.3300	5.3800	+1.509%	2,051,173	+57.807%
2025-04-11	5.9000	6.0000	5.2150	5.3000	-9.402%	4,238,391	+60.189%
2025-04-10	6.3300	6.3300	5.6900	5.8500	-10.550%	1,784,142	+45.128%
2025-04-09	5.8100	6.6485	5.6300	6.5400	+13.345%	2,738,914	+29.817%
2025-04-08	6.8200	6.8300	5.5600	5.7700	-11.774%	2,192,585	+47.140%
2025-04-07	5.9800	6.8800	5.8200	6.5400	+2.028%	1,855,506	+29.817%
2025-04-04	6.5800	6.6700	6.1250	6.4100	-7.370%	1,740,128	+32.449%
2025-04-03	7.2500	7.2500	6.6700	6.9200	-8.466%	2,729,717	+22.688%
2025-04-02	8.0800	8.0800	7.3700	7.5600	-4.183%	3,062,162	+12.302%
2025-04-01	8.8400	8.8800	7.5500	7.8900	-10.544%	3,555,104	+7.605%
2025-03-31	8.6500	8.9400	8.3300	8.8200	-1.672%	1,937,708	-3.741%
2025-03-28	10.0600	10.1770	8.8300	8.9700	-11.713%	2,262,086	-5.351%
2025-03-27	10.8800	10.9356	10.0500	10.1600	-7.888%	1,998,147	-16.437%
2025-03-26	12.1900	12.1950	10.7000	11.0300	-9.143%	2,724,110	-23.028%
2025-03-25	12.8100	13.4900	11.7525	12.1400	-8.100%	3,462,100	-30.066%
2025-03-24	12.9000	13.2550	12.4603	13.2100	+3.934%	1,780,980	-35.731%
2025-03-21	12.4000	12.7400	12.0100	12.7100	+1.680%	1,009,214	-33.202%
2025-03-20	12.6000	12.6856	12.2675	12.5000	-0.398%	1,269,252	-32.080%
2025-03-19	12.9800	13.0997	12.5000	12.5500	-2.259%	1,174,083	-32.351%
2025-03-18	13.8300	13.8300	12.8000	12.8400	-6.414%	1,474,757	-33.879%
2025-03-17	13.9100	13.9100	13.3000	13.7200	-1.437%	1,339,661	-38.120%
2025-03-14	13.3200	14.3800	13.1800	13.9200	+8.665%	1,611,166	-39.009%
2025-03-13	13.8000	13.9500	12.6400	12.8100	-6.904%	1,499,892	-33.724%
2025-03-12	14.0000	14.1300	13.3600	13.7600	+1.775%	980,345	-38.299%
2025-03-11	13.3000	13.8298	12.5300	13.5200	+0.971%	1,813,069	-37.204%
2025-03-10	15.0300	15.4353	13.2200	13.3900	-11.908%	3,035,357	-36.594%
2025-03-07	14.8500	15.3600	14.1800	15.2000	+2.013%	1,351,223	-44.145%
2025-03-06	15.1500	15.5000	14.2500	14.9000	-2.038%	2,304,718	-43.020%
2025-03-05	15.0200	15.3000	14.1100	15.2100	+3.399%	1,424,116	-44.181%
2025-03-04	14.8900	14.9200	14.1900	14.7100	-2.259%	1,398,371	-42.284%
2025-03-03	16.2400	16.5800	15.0500	15.0500	-6.347%	1,197,198	-43.588%
2025-02-28	15.8000	16.9700	15.4400	16.0700	-1.713%	1,195,525	-47.169%
2025-02-27	17.8200	17.8800	16.2800	16.3500	-7.208%	1,161,074	-48.073%
2025-02-26	17.8400	19.0800	17.5600	17.6200	+3.071%	2,128,820	-51.816%
2025-02-25	19.3200	19.3633	16.8000	17.0950	-9.454%	2,119,214	-50.336%
2025-02-24	21.6700	21.9000	18.3173	18.8800	-20.034%	4,038,365	-55.032%
2025-02-21	18.5000	23.8800	18.4100	23.6100	+32.047%	6,208,220	-64.041%
2025-02-20	18.5000	18.5100	16.8500	17.8800	-3.037%	2,086,446	-52.517%

.dark-mode .zfLbq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfLbq6{ color: #333333; background-color: white; border: 2px solid #333333; }PONYPony AI Inc.stock NASDAQ ADR

PONY
Pony AI Inc.
stock NASDAQ ADR