Pony Ai Inc Adr (PONY)

Overview News Price History Option Chain Financials 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 October 15, 2026, is $5.17.

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 25.79% to $5.17 now.
The 52-week high stock price for PONY is $22.46, representing a 334.43% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for PONY is $4.935, indicating a -4.55% decrease from the current share price, occurred on October 15, 2026.
The closing price of Pony Ai Inc Adr (PONY) stock in the beginning of 2025 was $15.19. The stock closed the year at $14.50, a loss of over -4.54% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$5.17	$4.93	$0.235	4,895,673.0	+0.00%
Oct 14, 2026	$5.50	$5.14	$0.36	4,922,880.0	-7.51%
Oct 13, 2026	$5.67	$5.50	$0.17	3,183,171.0	-2.61%
Oct 12, 2026	$6.15	$5.73	$0.42	5,063,397.0	-4.97%
Oct 09, 2026	$6.19	$5.80	$0.39	4,634,685.0	+4.86%
Oct 08, 2026	$5.92	$5.71	$0.21	3,539,551.0	-5.11%
Oct 07, 2026	$6.11	$5.94	$0.17	3,864,221.0	-0.98%
Oct 06, 2026	$6.20	$6.07	$0.13	2,805,714.0	+0.33%
Oct 05, 2026	$6.33	$6.03	$0.305	6,300,505.0	+0.66%
Oct 02, 2026	$6.24	$5.97	$0.27	5,789,168.0	-2.72%
Oct 01, 2026	$6.60	$6.11	$0.49	6,522,976.0	-4.59%
Sep 30, 2026	$6.61	$6.48	$0.13	4,360,067.0	+0.00%
Sep 29, 2026	$6.78	$6.52	$0.26	5,006,838.0	-5.76%
Sep 28, 2026	$7.31	$6.93	$0.38	2,982,927.0	+0.73%
Sep 25, 2026	$7.05	$6.78	$0.27	3,570,678.0	-2.82%
Sep 24, 2026	$7.45	$7.00	$0.4449	3,305,130.0	-2.34%
Sep 23, 2026	$7.46	$7.11	$0.35	4,915,809.0	-0.41%
Sep 22, 2026	$7.42	$6.88	$0.5399	5,892,138.0	+5.96%
Sep 21, 2026	$6.92	$6.58	$0.33	4,084,049.0	+1.10%
Sep 18, 2026	$6.95	$6.57	$0.38	7,735,938.0	-1.09%
Sep 17, 2026	$6.90	$6.67	$0.23	2,642,323.0	+5.04%
Sep 16, 2026	$6.75	$6.50	$0.26	2,657,388.0	-1.80%
Sep 15, 2026	$6.74	$6.56	$0.175	2,579,720.0	-0.60%

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
Oct, 2026	$6.60	$4.93	$1.67	51,521,941.0	-20.95%
Sep, 2026	$7.54	$6.48	$1.06	76,640,162.0	-7.76%
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%