Pony AI Inc American Depositary Shares (PONY) went public on November 27, 2024, when it opened at $15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $4.84 | $4.90 | $4.27 | $4.75 | 18,788,300 |
October 2026 | $6.52 | $6.60 | $4.54 | $4.64 | 89,752,300 |
September 2026 | $7.00 | $7.54 | $6.48 | $6.54 | 76,743,200 |
August 2026 | $7.85 | $8.63 | $7.06 | $7.09 | 81,665,787 |
July 2026 | $6.92 | $8.02 | $6.37 | $7.87 | 79,307,330 |
June 2026 | $9.98 | $11.28 | $6.67 | $6.95 | 96,709,700 |
May 2026 | $9.86 | $10.65 | $7.99 | $10.03 | 104,261,300 |
April 2026 | $9.25 | $11.94 | $8.46 | $9.87 | 72,094,100 |
March 2026 | $13.46 | $14.01 | $8.24 | $9.44 | 133,795,157 |
February 2026 | $13.61 | $15.27 | $12.77 | $14.34 | 58,745,600 |
January 2026 | $14.94 | $17.67 | $13.71 | $13.88 | 85,611,300 |
December 2025 | $13.80 | $16.42 | $13.50 | $14.50 | 87,522,282 |
November 2025 | $18.57 | $18.80 | $10.48 | $13.67 | 131,412,200 |
October 2025 | $22.32 | $24.92 | $17.35 | $18.68 | 146,958,100 |
September 2025 | $14.00 | $23.83 | $13.22 | $22.49 | 185,409,000 |
August 2025 | $12.86 | $16.44 | $12.61 | $14.37 | 130,648,100 |
July 2025 | $12.70 | $16.39 | $11.77 | $13.44 | 191,037,900 |
June 2025 | $18.69 | $18.92 | $10.83 | $13.20 | 277,233,100 |
May 2025 | $9.36 | $21.44 | $8.52 | $19.26 | 377,486,800 |
April 2025 | $8.84 | $11.35 | $4.11 | $9.09 | 205,315,694 |
March 2025 | $16.24 | $16.58 | $8.33 | $8.82 | 37,181,781 |
February 2025 | $13.00 | $23.88 | $12.72 | $16.07 | 38,283,459 |
January 2025 | $15.34 | $16.25 | $12.51 | $13.16 | 16,058,110 |
December 2024 | $13.17 | $16.32 | $11.90 | $14.35 | 20,316,646 |
November 2024 | $15.00 | $15.74 | $11.95 | $13.02 | 9,490,359 |