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 May 05, 2026, is $10.20.

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 148.18% to $10.20 now.
The 52-week high stock price for PONY is $24.92, representing a 144.31% increase from the current share price, occurred on October 02, 2025.
The 52-week low stock price for PONY is $8.24, indicating a -19.22% decrease from the current share price, occurred on March 30, 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
May 05, 2026	$10.49	$10.13	$0.355	1,940,093.0	-1.92%
May 04, 2026	$10.57	$9.90	$0.67	3,756,572.0	+5.16%
May 01, 2026	$9.98	$9.73	$0.25	2,455,069.0	+0.20%
Apr 30, 2026	$9.94	$9.57	$0.36	2,199,759.0	+3.24%
Apr 29, 2026	$9.88	$9.24	$0.64	5,203,953.0	-6.46%
Apr 28, 2026	$10.36	$9.90	$0.46	3,142,593.0	-3.13%
Apr 27, 2026	$10.79	$10.46	$0.325	2,329,371.0	-1.31%
Apr 24, 2026	$10.84	$10.37	$0.465	3,028,864.0	+3.19%
Apr 23, 2026	$10.81	$10.21	$0.605	3,050,006.0	-5.13%
Apr 22, 2026	$11.41	$10.79	$0.6232	3,339,131.0	-2.06%
Apr 21, 2026	$11.80	$11.08	$0.72	2,605,777.0	-3.46%
Apr 20, 2026	$11.65	$11.21	$0.4392	3,034,699.0	-1.20%
Apr 17, 2026	$11.94	$11.24	$0.70	5,743,081.0	+6.56%
Apr 16, 2026	$11.88	$10.85	$1.04	3,834,399.0	-1.79%
Apr 15, 2026	$11.18	$10.41	$0.77	4,097,755.0	+7.82%
Apr 14, 2026	$10.97	$10.07	$0.90	5,228,277.0	+3.19%
Apr 13, 2026	$10.05	$9.21	$0.84	2,559,795.0	+5.02%
Apr 10, 2026	$9.76	$9.47	$0.285	1,863,010.0	+2.03%
Apr 09, 2026	$9.65	$9.35	$0.305	2,472,916.0	-3.90%
Apr 08, 2026	$9.95	$9.37	$0.585	4,092,623.0	+11.05%
Apr 07, 2026	$8.95	$8.46	$0.495	2,388,995.0	-2.01%

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
May, 2026	$10.57	$9.73	$0.84	10,091,827.0	+3.34%
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%