Pony Ai Inc Adr (PONY)

Overview News Price History Discussions Forecast

Pony Ai Inc Adr Stock (PONY) Price History

The historical daily chart and data for Pony Ai Inc Adr stock (PONY), show that the latest closing stock price as of September 04, 2026, is $7.35.

Pony Ai Inc Adr all-time high stock price is $24.92, occurred on October 02, 2025.
The lowest Pony Ai Inc Adr stock price recorded was $4.11 on April 22, 2025. Since then, Pony Ai Inc Adr's stock price has risen over 78.83% to $7.35 now.
The 52-week high stock price for PONY is $24.92, representing a 239.05% increase from the current share price, occurred on October 02, 2025.
The 52-week low stock price for PONY is $6.365, indicating a -13.40% decrease from the current share price, occurred on July 13, 2026.

The table below shows more information about PONY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$7.54	$7.28	$0.265	2,313,760.0	+1.94%
Sep 03, 2026	$7.25	$7.09	$0.155	3,213,124.0	+2.56%
Sep 02, 2026	$7.04	$6.73	$0.31	3,810,508.0	+0.14%
Sep 01, 2026	$7.21	$7.00	$0.205	2,355,344.0	-0.99%
Aug 31, 2026	$7.26	$7.06	$0.1995	5,186,459.0	-6.46%
Aug 28, 2026	$7.70	$7.49	$0.21	2,319,263.0	+0.80%
Aug 27, 2026	$7.60	$7.29	$0.31	3,083,541.0	+3.30%
Aug 26, 2026	$7.42	$7.18	$0.24	6,465,443.0	-3.45%
Aug 25, 2026	$7.56	$7.30	$0.254	4,070,704.0	-0.20%
Aug 24, 2026	$7.98	$7.40	$0.58	5,939,549.0	-8.20%
Aug 21, 2026	$8.32	$7.78	$0.545	3,520,198.0	+6.26%
Aug 20, 2026	$8.28	$7.62	$0.66	6,784,431.0	-1.09%
Aug 19, 2026	$8.05	$7.45	$0.598	5,526,975.0	+1.10%
Aug 18, 2026	$8.19	$7.15	$1.04	6,520,185.0	-2.94%
Aug 17, 2026	$8.16	$7.86	$0.30	3,627,784.0	-1.97%
Aug 14, 2026	$8.43	$8.08	$0.3462	2,958,626.0	-2.28%
Aug 13, 2026	$8.39	$8.06	$0.335	2,426,305.0	+1.59%
Aug 12, 2026	$8.51	$8.06	$0.45	3,063,324.0	-3.19%
Aug 11, 2026	$8.62	$8.41	$0.215	2,568,310.0	+0.12%
Aug 10, 2026	$8.54	$8.09	$0.445	4,753,267.0	+3.80%
Aug 07, 2026	$8.15	$7.83	$0.32	2,199,765.0	+4.76%
Aug 06, 2026	$7.83	$7.54	$0.2845	1,912,959.0	-0.38%

Pony Ai Inc Adr Stock (PONY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pony Ai Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PONY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pony Ai Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pony Ai Inc Adr Stock (PONY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$7.54	$6.73	$0.81	14,006,496.0	+3.67%
Aug, 2026	$8.62	$7.06	$1.56	81,391,644.0	-9.91%
Jul, 2026	$8.02	$6.37	$1.65	79,117,290.0	+13.24%
Jun, 2026	$11.28	$6.67	$4.61	95,508,601.0	-30.71%
May, 2026	$10.65	$7.99	$2.66	103,947,797.0	+1.62%
Apr, 2026	$11.94	$8.46	$3.48	71,691,525.0	+4.56%
Mar, 2026	$14.01	$8.24	$5.77	133,220,309.0	-34.17%
Feb, 2026	$15.27	$12.77	$2.50	58,670,184.0	+3.31%
Jan, 2026	$17.67	$13.71	$3.96	84,848,289.0	-4.28%

Pony Ai Inc Adr Stock (PONY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$16.42	$13.50	$2.92	82,580,039.0	+7.10%
Nov, 2025	$18.80	$10.48	$8.32	130,528,590.0	-26.82%
Oct, 2025	$24.92	$17.35	$7.57	146,259,391.0	-16.94%
Sep, 2025	$23.83	$13.22	$10.61	184,951,003.0	+56.51%
Aug, 2025	$16.44	$12.61	$3.83	130,704,437.0	+6.92%
Jul, 2025	$16.39	$11.77	$4.62	174,577,973.0	+1.82%
Jun, 2025	$18.91	$10.83	$8.08	272,367,096.0	-31.46%
May, 2025	$21.44	$8.52	$12.92	375,483,019.0	+111.88%
Apr, 2025	$11.35	$4.11	$7.24	203,103,130.0	+3.06%
Mar, 2025	$16.58	$8.33	$8.25	35,770,495.0	-45.12%
Feb, 2025	$23.88	$12.72	$11.16	37,834,429.0	+22.11%
Jan, 2025	$16.25	$12.51	$3.74	15,984,942.0	-8.29%