Comparing Back to the side-by-side chart ↗
Pony AI Inc. American Depositary Shares (PONY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -26.8% vs the 50-day and -49.8% vs the 200-day average, 77.6% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Pony AI Inc. American Depositary Shares trades 26.8% below its 50-day and 49.8% below its 200-day moving average. (as of 2026-10-30)
Pony AI runs autonomous mobility services in China, offering robotaxi rides through self-driving software and vehicle engineering it supplies to carmakers and transport operators. It also runs robotruck freight services and licenses its driving software and controller hardware to owners of personal vehicles.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PONY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.77 | 4.79 | 4.54 | 4.64 | -5.69% | 4,754,915 |
| 2026-10-29 | 4.92 | 4.96 | 4.85 | 4.92 | -2.57% | 2,526,700 |
| 2026-10-28 | 5.17 | 5.17 | 4.94 | 5.05 | -0.39% | 4,958,200 |
| 2026-10-27 | 5.05 | 5.12 | 4.97 | 5.07 | +0.40% | 5,506,100 |
| 2026-10-26 | 5.04 | 5.13 | 5.00 | 5.05 | -1.75% | 2,657,000 |
| 2026-10-23 | 5.12 | 5.19 | 5.04 | 5.14 | +2.39% | 1,945,400 |
| 2026-10-22 | 4.80 | 5.05 | 4.78 | 5.02 | -0.40% | 3,325,600 |
| 2026-10-21 | 5.21 | 5.25 | 4.99 | 5.04 | -4.55% | 3,116,200 |
| 2026-10-20 | 5.03 | 5.47 | 5.01 | 5.28 | +5.39% | 3,714,900 |
| 2026-10-19 | 5.07 | 5.07 | 4.94 | 5.01 | +1.62% | 2,496,400 |
| 2026-10-16 | 5.13 | 5.15 | 4.90 | 4.93 | -4.64% | 3,239,700 |
| 2026-10-15 | 5.00 | 5.17 | 4.93 | 5.17 | +0.00% | 4,904,100 |
| 2026-10-14 | 5.42 | 5.50 | 5.14 | 5.17 | -7.51% | 4,922,900 |
| 2026-10-13 | 5.51 | 5.67 | 5.50 | 5.59 | -2.61% | 3,181,300 |
| 2026-10-12 | 6.15 | 6.15 | 5.73 | 5.74 | -4.97% | 5,059,100 |
| 2026-10-09 | 5.82 | 6.19 | 5.80 | 6.04 | +4.86% | 4,633,400 |
| 2026-10-08 | 5.91 | 5.92 | 5.71 | 5.76 | -5.11% | 3,537,000 |
| 2026-10-07 | 6.04 | 6.11 | 5.94 | 6.07 | -0.98% | 3,857,400 |
| 2026-10-06 | 6.20 | 6.20 | 6.07 | 6.13 | +0.33% | 2,804,900 |
| 2026-10-05 | 6.07 | 6.33 | 6.03 | 6.11 | +0.66% | 6,298,100 |
| 2026-10-02 | 6.18 | 6.24 | 5.97 | 6.07 | -2.72% | 5,789,200 |
| 2026-10-01 | 6.52 | 6.60 | 6.11 | 6.24 | -4.59% | 6,523,000 |
| 2026-09-30 | 6.57 | 6.61 | 6.48 | 6.54 | +0.00% | 4,358,400 |
| 2026-09-29 | 6.75 | 6.78 | 6.52 | 6.54 | -5.76% | 5,010,200 |
| 2026-09-28 | 7.12 | 7.31 | 6.93 | 6.94 | +0.73% | 2,975,500 |
| 2026-09-25 | 6.95 | 7.05 | 6.78 | 6.89 | -2.82% | 3,569,800 |
| 2026-09-24 | 7.19 | 7.45 | 7.00 | 7.09 | -2.34% | 3,314,300 |
| 2026-09-23 | 7.19 | 7.46 | 7.11 | 7.26 | -0.41% | 4,915,300 |
| 2026-09-22 | 6.94 | 7.42 | 6.88 | 7.29 | +5.96% | 5,883,900 |
| 2026-09-21 | 6.80 | 6.92 | 6.58 | 6.88 | +1.10% | 4,088,200 |
| 2026-09-18 | 6.91 | 6.95 | 6.57 | 6.80 | -1.09% | 7,790,800 |
| 2026-09-17 | 6.75 | 6.90 | 6.67 | 6.88 | +5.04% | 2,644,600 |
| 2026-09-16 | 6.66 | 6.75 | 6.50 | 6.55 | -1.80% | 2,657,700 |
| 2026-09-15 | 6.62 | 6.74 | 6.56 | 6.67 | -0.60% | 2,582,300 |
| 2026-09-14 | 6.60 | 6.82 | 6.59 | 6.71 | +1.13% | 2,264,000 |
| 2026-09-11 | 6.70 | 6.82 | 6.59 | 6.63 | +0.08% | 3,130,000 |
| 2026-09-10 | 6.66 | 6.82 | 6.61 | 6.63 | -1.92% | 3,212,400 |
| 2026-09-09 | 7.05 | 7.14 | 6.75 | 6.76 | -5.85% | 3,706,400 |
| 2026-09-08 | 7.15 | 7.33 | 7.00 | 7.18 | -2.31% | 2,941,300 |
| 2026-09-04 | 7.30 | 7.54 | 7.28 | 7.35 | +1.94% | 2,314,300 |
| 2026-09-03 | 7.15 | 7.25 | 7.09 | 7.21 | +2.56% | 3,213,800 |
| 2026-09-02 | 6.84 | 7.04 | 6.73 | 7.03 | +0.14% | 3,811,400 |
| 2026-09-01 | 7.00 | 7.21 | 7.00 | 7.02 | -0.99% | 2,358,600 |
| 2026-08-31 | 7.21 | 7.26 | 7.06 | 7.09 | -6.46% | 5,216,900 |
| 2026-08-28 | 7.58 | 7.70 | 7.49 | 7.58 | +0.80% | 2,319,400 |
| 2026-08-27 | 7.39 | 7.60 | 7.29 | 7.52 | +3.30% | 3,084,000 |
| 2026-08-26 | 7.30 | 7.42 | 7.18 | 7.28 | -3.45% | 6,503,600 |
| 2026-08-25 | 7.55 | 7.56 | 7.30 | 7.54 | -0.20% | 4,097,475 |
| 2026-08-24 | 7.90 | 7.98 | 7.40 | 7.55 | -8.20% | 5,957,712 |
| 2026-08-21 | 7.79 | 8.32 | 7.78 | 8.23 | +6.26% | 3,524,500 |
| 2026-08-20 | 8.00 | 8.28 | 7.62 | 7.75 | -1.09% | 6,798,100 |
| 2026-08-19 | 7.66 | 8.05 | 7.45 | 7.83 | +1.10% | 5,556,900 |
| 2026-08-18 | 7.53 | 8.19 | 7.15 | 7.75 | -2.94% | 6,530,300 |
| 2026-08-17 | 8.16 | 8.16 | 7.86 | 7.98 | -1.97% | 3,672,600 |
| 2026-08-14 | 8.33 | 8.43 | 8.08 | 8.14 | -2.28% | 2,972,800 |
| 2026-08-13 | 8.20 | 8.39 | 8.06 | 8.33 | +1.59% | 2,431,500 |
| 2026-08-12 | 8.46 | 8.51 | 8.06 | 8.20 | -3.19% | 3,071,800 |
| 2026-08-11 | 8.46 | 8.63 | 8.41 | 8.47 | +0.12% | 2,576,200 |
| 2026-08-10 | 8.13 | 8.54 | 8.09 | 8.46 | +3.80% | 4,758,000 |
| 2026-08-07 | 7.99 | 8.15 | 7.83 | 8.15 | +4.76% | 2,207,900 |
| 2026-08-06 | 7.64 | 7.83 | 7.54 | 7.78 | -0.38% | 1,913,100 |
| 2026-08-05 | 8.00 | 8.14 | 7.76 | 7.81 | -2.74% | 3,756,500 |
| 2026-08-04 | 7.92 | 8.08 | 7.82 | 8.03 | -0.25% | 2,412,300 |
| 2026-08-03 | 7.85 | 8.13 | 7.73 | 8.05 | +2.29% | 2,304,200 |
| 2026-07-31 | 7.99 | 7.99 | 7.69 | 7.87 | -0.88% | 6,902,200 |
| 2026-07-30 | 7.56 | 8.01 | 7.55 | 7.94 | +3.66% | 3,072,100 |
| 2026-07-29 | 7.62 | 8.02 | 7.56 | 7.66 | +1.06% | 5,045,000 |
| 2026-07-28 | 7.32 | 7.61 | 7.21 | 7.58 | +2.71% | 2,898,300 |
| 2026-07-27 | 7.38 | 7.55 | 7.24 | 7.38 | +3.51% | 2,926,300 |
| 2026-07-24 | 7.20 | 7.41 | 7.01 | 7.13 | -2.60% | 4,780,100 |
| 2026-07-23 | 6.86 | 7.43 | 6.83 | 7.32 | +7.17% | 5,967,000 |
| 2026-07-22 | 6.88 | 6.99 | 6.75 | 6.83 | -1.16% | 2,083,300 |
| 2026-07-21 | 6.95 | 7.11 | 6.86 | 6.91 | +2.98% | 3,406,630 |
| 2026-07-20 | 6.72 | 6.89 | 6.62 | 6.71 | +0.75% | 2,405,600 |
| 2026-07-17 | 6.61 | 6.77 | 6.46 | 6.66 | -4.58% | 3,229,300 |
| 2026-07-16 | 7.12 | 7.17 | 6.95 | 6.98 | -2.38% | 2,868,100 |
| 2026-07-15 | 7.11 | 7.28 | 7.08 | 7.15 | +2.88% | 2,886,600 |
| 2026-07-14 | 6.88 | 7.00 | 6.79 | 6.95 | +3.89% | 2,839,100 |
| 2026-07-13 | 6.54 | 6.72 | 6.37 | 6.69 | +1.52% | 3,771,700 |
| 2026-07-10 | 6.78 | 6.91 | 6.59 | 6.59 | -2.08% | 2,281,900 |
| 2026-07-09 | 6.70 | 6.89 | 6.57 | 6.73 | -0.88% | 2,254,500 |
| 2026-07-08 | 6.53 | 7.03 | 6.53 | 6.79 | +3.19% | 4,620,400 |
| 2026-07-07 | 6.80 | 6.92 | 6.57 | 6.58 | -6.00% | 3,325,700 |
| 2026-07-06 | 6.82 | 7.04 | 6.77 | 7.00 | +2.49% | 3,202,000 |
| 2026-07-02 | 7.17 | 7.30 | 6.74 | 6.83 | -6.31% | 4,581,300 |
| 2026-07-01 | 6.92 | 7.39 | 6.88 | 7.29 | +4.89% | 3,960,200 |
| 2026-06-30 | 6.82 | 7.09 | 6.81 | 6.95 | -0.14% | 5,971,600 |
| 2026-06-29 | 7.28 | 7.28 | 6.86 | 6.96 | +1.31% | 5,588,500 |
| 2026-06-26 | 6.67 | 6.98 | 6.67 | 6.87 | -0.87% | 2,756,600 |
| 2026-06-25 | 7.11 | 7.19 | 6.79 | 6.93 | -3.88% | 3,387,700 |
| 2026-06-24 | 7.18 | 7.34 | 7.04 | 7.21 | -1.50% | 3,643,800 |
| 2026-06-23 | 7.45 | 7.62 | 7.30 | 7.32 | -6.87% | 3,306,400 |
| 2026-06-22 | 8.12 | 8.24 | 7.85 | 7.86 | -5.76% | 4,980,600 |
| 2026-06-18 | 8.09 | 8.54 | 8.05 | 8.34 | +5.04% | 5,434,600 |
| 2026-06-17 | 8.03 | 8.25 | 7.91 | 7.94 | +0.00% | 2,925,600 |
| 2026-06-16 | 8.26 | 8.28 | 7.93 | 7.94 | -4.57% | 4,287,600 |
| 2026-06-15 | 8.42 | 8.68 | 8.30 | 8.32 | +2.09% | 4,554,200 |
| 2026-06-12 | 8.43 | 8.47 | 8.14 | 8.15 | -1.81% | 4,022,500 |
| 2026-06-11 | 8.11 | 8.32 | 7.95 | 8.30 | +1.47% | 4,688,400 |
| 2026-06-10 | 8.38 | 8.57 | 8.17 | 8.18 | -4.77% | 3,131,400 |
| 2026-06-09 | 9.11 | 9.11 | 8.30 | 8.59 | -4.13% | 3,706,700 |
| 2026-06-08 | 9.12 | 9.20 | 8.75 | 8.96 | +3.94% | 3,914,000 |
| 2026-06-05 | 9.27 | 9.30 | 8.41 | 8.62 | -9.83% | 7,202,900 |
| 2026-06-04 | 10.04 | 10.15 | 9.43 | 9.56 | -7.81% | 5,820,700 |
| 2026-06-03 | 10.63 | 10.77 | 10.24 | 10.37 | -4.25% | 5,248,400 |
| 2026-06-02 | 10.88 | 11.28 | 10.68 | 10.83 | +0.37% | 5,606,300 |
| 2026-06-01 | 9.98 | 10.85 | 9.81 | 10.79 | +7.58% | 6,531,200 |
| 2026-05-29 | 10.12 | 10.38 | 9.93 | 10.03 | +0.70% | 4,417,400 |
| 2026-05-28 | 9.45 | 10.20 | 9.45 | 9.96 | +2.26% | 5,304,900 |
| 2026-05-27 | 9.44 | 9.93 | 9.41 | 9.74 | +4.28% | 5,628,500 |
| 2026-05-26 | 10.30 | 10.40 | 8.86 | 9.34 | +4.71% | 17,927,200 |
| 2026-05-22 | 8.80 | 8.97 | 8.59 | 8.92 | -0.11% | 6,366,100 |
| 2026-05-21 | 8.64 | 9.00 | 8.52 | 8.93 | +2.17% | 4,022,100 |
| 2026-05-20 | 8.46 | 8.80 | 8.40 | 8.74 | +5.05% | 3,564,800 |
| 2026-05-19 | 8.18 | 8.43 | 8.07 | 8.32 | +1.09% | 5,327,400 |
| 2026-05-18 | 8.13 | 8.30 | 7.99 | 8.23 | -0.72% | 4,388,800 |
| 2026-05-15 | 8.50 | 8.55 | 8.20 | 8.29 | -5.69% | 4,798,400 |
| 2026-05-14 | 8.91 | 8.93 | 8.59 | 8.79 | -2.55% | 3,985,400 |
| 2026-05-13 | 8.76 | 9.18 | 8.55 | 9.02 | +1.81% | 4,775,300 |
| 2026-05-12 | 8.92 | 9.10 | 8.71 | 8.86 | -2.74% | 3,672,100 |
| 2026-05-11 | 9.09 | 9.25 | 8.88 | 9.11 | -1.94% | 6,213,300 |
| 2026-05-08 | 9.63 | 9.64 | 9.11 | 9.29 | -3.53% | 5,486,800 |
| 2026-05-07 | 10.20 | 10.20 | 9.45 | 9.63 | -6.23% | 6,108,700 |
| 2026-05-06 | 10.65 | 10.65 | 10.00 | 10.27 | +0.69% | 4,103,600 |
| 2026-05-05 | 10.37 | 10.49 | 10.13 | 10.20 | -1.92% | 1,948,400 |
| 2026-05-04 | 9.96 | 10.57 | 9.90 | 10.40 | +5.16% | 3,760,100 |
| 2026-05-01 | 9.86 | 9.98 | 9.73 | 9.89 | +0.20% | 2,462,000 |
| 2026-04-30 | 9.61 | 9.94 | 9.57 | 9.87 | +3.24% | 2,210,100 |
| 2026-04-29 | 9.88 | 9.88 | 9.24 | 9.56 | -6.46% | 5,225,600 |
| 2026-04-28 | 10.36 | 10.36 | 9.90 | 10.22 | -3.13% | 3,145,100 |
| 2026-04-27 | 10.62 | 10.79 | 10.46 | 10.55 | -1.31% | 2,350,000 |
| 2026-04-24 | 10.61 | 10.84 | 10.37 | 10.69 | +3.19% | 3,037,900 |
| 2026-04-23 | 10.74 | 10.81 | 10.21 | 10.36 | -5.13% | 3,054,100 |
| 2026-04-22 | 11.36 | 11.41 | 10.79 | 10.92 | -2.06% | 3,348,000 |
| 2026-04-21 | 11.69 | 11.80 | 11.08 | 11.15 | -3.46% | 2,623,900 |
| 2026-04-20 | 11.35 | 11.65 | 11.21 | 11.55 | -1.20% | 3,041,000 |
| 2026-04-17 | 11.50 | 11.94 | 11.24 | 11.69 | +6.56% | 5,758,400 |
| 2026-04-16 | 11.71 | 11.88 | 10.85 | 10.97 | -1.79% | 3,904,100 |
| 2026-04-15 | 10.41 | 11.18 | 10.41 | 11.17 | +7.82% | 4,111,700 |
| 2026-04-14 | 10.48 | 10.97 | 10.07 | 10.36 | +3.19% | 5,234,800 |
| 2026-04-13 | 9.45 | 10.05 | 9.21 | 10.04 | +5.02% | 2,571,100 |
| 2026-04-10 | 9.58 | 9.76 | 9.47 | 9.56 | +2.03% | 1,865,100 |
| 2026-04-09 | 9.59 | 9.65 | 9.35 | 9.37 | -3.90% | 2,475,600 |
| 2026-04-08 | 9.69 | 9.95 | 9.37 | 9.75 | +11.05% | 4,122,600 |
| 2026-04-07 | 8.90 | 8.95 | 8.46 | 8.78 | -2.01% | 2,504,700 |
| 2026-04-06 | 9.10 | 9.32 | 8.90 | 8.96 | -2.82% | 1,601,900 |
| 2026-04-02 | 8.79 | 9.25 | 8.70 | 9.22 | +0.11% | 3,685,700 |
| 2026-04-01 | 9.25 | 9.47 | 8.90 | 9.21 | -2.44% | 6,222,700 |
| 2026-03-31 | 8.72 | 9.53 | 8.50 | 9.44 | +10.54% | 7,298,000 |
| 2026-03-30 | 9.15 | 9.29 | 8.24 | 8.54 | -6.56% | 8,399,800 |
| 2026-03-27 | 9.41 | 9.56 | 9.02 | 9.14 | -5.97% | 10,415,100 |
| 2026-03-26 | 10.80 | 10.89 | 9.50 | 9.72 | -14.66% | 14,832,200 |
| 2026-03-25 | 11.45 | 11.51 | 11.13 | 11.39 | +1.79% | 5,205,000 |
| 2026-03-24 | 10.80 | 11.29 | 10.75 | 11.19 | +1.36% | 4,385,000 |
| 2026-03-23 | 10.90 | 11.31 | 10.75 | 11.04 | +4.84% | 5,710,800 |
| 2026-03-20 | 10.40 | 10.55 | 10.20 | 10.53 | -2.14% | 19,675,700 |
| 2026-03-19 | 10.45 | 10.79 | 10.43 | 10.76 | -2.09% | 3,608,800 |
| 2026-03-18 | 11.04 | 11.31 | 10.86 | 10.99 | -1.43% | 4,005,500 |
| 2026-03-17 | 11.60 | 11.79 | 11.11 | 11.15 | -3.04% | 5,095,700 |
| 2026-03-16 | 11.61 | 11.70 | 11.13 | 11.50 | +0.52% | 6,429,100 |
| 2026-03-13 | 12.48 | 12.56 | 11.42 | 11.44 | -6.92% | 8,786,400 |
| 2026-03-12 | 12.63 | 12.82 | 12.20 | 12.29 | -4.73% | 2,777,400 |
| 2026-03-11 | 12.93 | 13.19 | 12.64 | 12.90 | -2.71% | 3,621,400 |
| 2026-03-10 | 12.87 | 13.56 | 12.87 | 13.26 | +3.03% | 2,529,535 |
| 2026-03-09 | 12.25 | 12.95 | 12.01 | 12.87 | +3.13% | 3,156,922 |
| 2026-03-06 | 13.18 | 13.25 | 12.21 | 12.48 | -8.17% | 5,563,000 |
| 2026-03-05 | 13.28 | 13.86 | 13.15 | 13.59 | +0.67% | 2,792,100 |
| 2026-03-04 | 13.25 | 13.57 | 13.10 | 13.50 | +4.57% | 2,863,500 |
| 2026-03-03 | 13.65 | 13.71 | 12.63 | 12.91 | -7.59% | 4,481,900 |
| 2026-03-02 | 13.46 | 14.01 | 13.24 | 13.97 | -2.58% | 2,162,300 |
| 2026-02-27 | 14.61 | 14.90 | 14.09 | 14.34 | +0.99% | 4,129,200 |
| 2026-02-26 | 13.60 | 14.23 | 13.57 | 14.20 | +4.64% | 3,302,700 |
| 2026-02-25 | 13.60 | 13.60 | 13.18 | 13.57 | +2.18% | 2,027,900 |
| 2026-02-24 | 13.31 | 13.45 | 12.86 | 13.28 | -1.70% | 2,341,600 |
| 2026-02-23 | 13.74 | 13.74 | 13.31 | 13.51 | -0.73% | 3,649,200 |
| 2026-02-20 | 13.72 | 14.02 | 13.43 | 13.61 | -1.45% | 3,078,400 |
| 2026-02-19 | 13.51 | 13.83 | 13.36 | 13.81 | +1.17% | 1,955,600 |
| 2026-02-18 | 13.78 | 13.86 | 13.34 | 13.65 | -0.87% | 2,222,100 |
| 2026-02-17 | 14.16 | 14.53 | 13.66 | 13.77 | -2.13% | 3,112,800 |
| 2026-02-13 | 14.44 | 14.44 | 13.87 | 14.07 | -1.61% | 2,473,200 |
| 2026-02-12 | 14.71 | 15.05 | 13.96 | 14.30 | -2.59% | 2,333,700 |
| 2026-02-11 | 14.94 | 15.14 | 14.13 | 14.68 | -0.34% | 3,453,000 |
| 2026-02-10 | 14.82 | 15.10 | 14.70 | 14.73 | -0.54% | 2,977,300 |
| 2026-02-09 | 14.07 | 15.27 | 14.04 | 14.81 | +3.49% | 3,296,700 |
| 2026-02-06 | 13.29 | 14.61 | 13.20 | 14.31 | +9.40% | 3,847,000 |
| 2026-02-05 | 12.82 | 13.32 | 12.77 | 13.08 | -0.68% | 3,565,000 |
| 2026-02-04 | 13.64 | 13.69 | 12.77 | 13.17 | -3.52% | 4,118,200 |
| 2026-02-03 | 13.88 | 13.97 | 13.15 | 13.65 | +2.25% | 3,775,500 |
| 2026-02-02 | 13.61 | 13.72 | 13.17 | 13.35 | -3.82% | 3,086,500 |
| 2026-01-30 | 14.21 | 14.28 | 13.71 | 13.88 | -3.81% | 5,312,500 |
| 2026-01-29 | 15.41 | 15.46 | 14.17 | 14.43 | -8.03% | 7,470,400 |
| 2026-01-28 | 16.03 | 16.06 | 15.42 | 15.69 | +0.00% | 2,298,000 |
| 2026-01-27 | 15.75 | 16.03 | 15.64 | 15.69 | +1.29% | 1,874,800 |
| 2026-01-26 | 16.07 | 16.09 | 15.46 | 15.49 | -5.78% | 2,779,000 |
| 2026-01-23 | 16.58 | 16.77 | 15.72 | 16.44 | -0.84% | 3,180,700 |
| 2026-01-22 | 15.85 | 17.28 | 15.78 | 16.58 | +5.74% | 5,339,000 |
| 2026-01-21 | 15.50 | 15.82 | 15.25 | 15.68 | +2.55% | 2,898,800 |
| 2026-01-20 | 15.64 | 15.89 | 15.17 | 15.29 | -6.20% | 4,308,600 |
| 2026-01-16 | 15.97 | 16.49 | 15.91 | 16.30 | +2.71% | 3,380,500 |
| 2026-01-15 | 16.16 | 16.67 | 15.76 | 15.87 | -1.37% | 3,250,500 |
| 2026-01-14 | 16.03 | 16.95 | 15.90 | 16.09 | +2.35% | 5,327,000 |
| 2026-01-13 | 17.35 | 17.37 | 15.45 | 15.72 | -9.50% | 7,517,500 |
| 2026-01-12 | 17.15 | 17.66 | 16.82 | 17.37 | +0.87% | 2,925,600 |
| 2026-01-09 | 17.31 | 17.67 | 16.61 | 17.22 | -0.40% | 4,918,300 |
| 2026-01-08 | 16.95 | 17.32 | 16.59 | 17.29 | +0.99% | 3,252,800 |
| 2026-01-07 | 16.91 | 17.34 | 16.60 | 17.12 | -1.27% | 3,057,200 |
| 2026-01-06 | 16.95 | 17.52 | 16.54 | 17.34 | +5.35% | 5,460,600 |
| 2026-01-05 | 15.92 | 17.00 | 15.64 | 16.46 | +2.43% | 6,117,500 |
| 2026-01-02 | 14.94 | 16.15 | 14.63 | 16.07 | +10.83% | 4,942,000 |
| 2025-12-31 | 14.60 | 14.76 | 14.45 | 14.50 | -0.96% | 3,779,100 |
| 2025-12-30 | 15.02 | 15.45 | 14.62 | 14.64 | -1.88% | 4,347,100 |
| 2025-12-29 | 14.30 | 14.95 | 14.30 | 14.92 | -0.27% | 2,629,100 |
| 2025-12-26 | 15.48 | 15.50 | 14.21 | 14.96 | -4.59% | 6,530,500 |
| 2025-12-24 | 15.87 | 15.94 | 15.40 | 15.68 | -0.70% | 2,019,400 |
| 2025-12-23 | 15.87 | 16.28 | 15.62 | 15.79 | -3.01% | 2,526,865 |
| 2025-12-22 | 16.21 | 16.42 | 15.47 | 16.28 | +2.13% | 4,123,673 |
| 2025-12-19 | 14.68 | 16.20 | 14.60 | 15.94 | +11.78% | 7,966,800 |
| 2025-12-18 | 14.56 | 14.81 | 14.07 | 14.26 | +0.64% | 3,525,700 |
| 2025-12-17 | 14.76 | 15.55 | 14.13 | 14.17 | -2.88% | 5,854,000 |
| 2025-12-16 | 13.56 | 14.80 | 13.55 | 14.59 | +7.28% | 5,025,800 |
| 2025-12-15 | 14.16 | 14.16 | 13.50 | 13.60 | -5.03% | 4,290,700 |
| 2025-12-12 | 15.28 | 15.35 | 14.21 | 14.32 | -5.60% | 4,002,800 |
| 2025-12-11 | 14.51 | 15.38 | 14.21 | 15.17 | +3.27% | 3,585,900 |
| 2025-12-10 | 14.26 | 14.81 | 14.24 | 14.69 | +3.45% | 2,828,500 |
| 2025-12-09 | 13.83 | 14.21 | 13.77 | 14.20 | -0.14% | 3,178,565 |
| 2025-12-08 | 14.19 | 14.34 | 13.74 | 14.22 | +0.14% | 2,192,779 |
| 2025-12-05 | 14.76 | 14.80 | 14.13 | 14.20 | -2.74% | 3,683,600 |
| 2025-12-04 | 14.30 | 14.70 | 14.06 | 14.60 | +2.96% | 2,865,300 |
| 2025-12-03 | 13.94 | 14.24 | 13.83 | 14.18 | -0.07% | 2,970,000 |
| 2025-12-02 | 14.47 | 14.80 | 13.85 | 14.19 | +0.28% | 5,216,300 |
| 2025-12-01 | 13.80 | 14.54 | 13.58 | 14.15 | +3.51% | 4,379,800 |
| 2025-11-28 | 13.65 | 13.97 | 13.49 | 13.67 | +1.64% | 2,771,500 |
| 2025-11-26 | 13.09 | 13.64 | 13.08 | 13.45 | +0.90% | 6,844,400 |
| 2025-11-25 | 13.70 | 13.75 | 12.70 | 13.33 | +5.88% | 16,692,900 |
| 2025-11-24 | 11.79 | 12.60 | 11.60 | 12.59 | +12.51% | 8,901,500 |
| 2025-11-21 | 11.29 | 11.49 | 10.48 | 11.19 | -1.50% | 5,543,300 |
| 2025-11-20 | 12.35 | 12.66 | 11.32 | 11.36 | -4.86% | 5,104,400 |
| 2025-11-19 | 12.46 | 12.66 | 11.86 | 11.94 | -4.17% | 3,701,700 |
| 2025-11-18 | 11.85 | 12.65 | 11.80 | 12.46 | +2.30% | 4,436,200 |
| 2025-11-17 | 12.59 | 12.65 | 11.99 | 12.18 | -6.16% | 4,595,500 |
| 2025-11-14 | 12.00 | 13.43 | 11.92 | 12.98 | +1.64% | 9,169,900 |
| 2025-11-13 | 13.41 | 13.59 | 12.65 | 12.77 | -7.70% | 6,489,800 |
| 2025-11-12 | 14.27 | 14.53 | 13.73 | 13.84 | -3.05% | 4,989,400 |
| 2025-11-11 | 14.07 | 14.44 | 13.94 | 14.27 | -1.28% | 4,026,100 |
| 2025-11-10 | 14.63 | 14.95 | 14.21 | 14.46 | +2.96% | 7,152,900 |
| 2025-11-07 | 13.81 | 14.24 | 13.22 | 14.04 | -5.26% | 12,195,400 |
| 2025-11-06 | 15.80 | 15.81 | 14.75 | 14.82 | -8.80% | 7,428,700 |
| 2025-11-05 | 16.51 | 16.80 | 15.70 | 16.25 | -1.99% | 6,137,900 |
| 2025-11-04 | 17.33 | 17.48 | 16.18 | 16.58 | -9.79% | 9,130,100 |
| 2025-11-03 | 18.57 | 18.80 | 17.73 | 18.38 | -1.61% | 6,100,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+63.21%). Worst month: Mar (-36.91%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Pony AI Inc. American Depositary Shares's (PONY) latest close?
4.64 on 2026-10-30, from the Closelook data lake's daily price record.
What is PONY's 52-week high and low?
20.75 high and 4.54 low over the trailing 52 weeks, as of 2026-10-30.
What is Pony AI Inc. American Depositary Shares's strongest and weakest month historically?
Historically, PONY's strongest calendar month has been May (average +63.21%) and its weakest Mar (average -36.91%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 482 daily bars in the Closelook data lake.
What is the current Closelooknet signal on PONY?
Downtrend stack: Trades -26.8% vs the 50-day and -49.8% vs the 200-day average, 77.6% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is PONY above its 50-day and 200-day moving averages?
Pony AI Inc. American Depositary Shares trades 26.8% below its 50-day and 49.8% below its 200-day moving average (13.2% below its 20-day). As of 2026-10-30.