Pony AI Inc. American Depositary Shares (PONY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.99 | 8.15 | 7.83 | 8.15 | +4.76% | 2,201,300 |
| 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 |
| 2025-10-31 | 20.50 | 20.64 | 18.20 | 18.68 | -5.47% | 7,784,900 |
| 2025-10-30 | 20.62 | 20.75 | 19.50 | 19.76 | -6.79% | 4,805,300 |
| 2025-10-29 | 21.96 | 22.41 | 21.11 | 21.20 | -3.06% | 5,932,000 |
| 2025-10-28 | 20.84 | 22.46 | 20.72 | 21.87 | +11.13% | 12,600,600 |
| 2025-10-27 | 19.50 | 20.45 | 19.00 | 19.68 | +6.61% | 5,132,000 |
| 2025-10-24 | 18.70 | 19.31 | 18.44 | 18.46 | +3.07% | 4,830,700 |
| 2025-10-23 | 18.30 | 18.32 | 17.78 | 17.91 | +0.00% | 2,525,300 |
| 2025-10-22 | 19.03 | 19.09 | 17.35 | 17.91 | -6.91% | 11,008,500 |
| 2025-10-21 | 19.67 | 20.14 | 19.19 | 19.24 | -1.99% | 3,431,700 |
| 2025-10-20 | 19.98 | 19.99 | 19.21 | 19.63 | +1.76% | 4,238,100 |
| 2025-10-17 | 19.94 | 20.11 | 18.85 | 19.29 | -5.51% | 5,293,600 |
| 2025-10-16 | 21.39 | 21.56 | 19.96 | 20.41 | -3.75% | 4,274,700 |
| 2025-10-15 | 22.20 | 22.20 | 20.72 | 21.21 | +0.86% | 4,873,400 |
| 2025-10-14 | 22.00 | 22.00 | 20.16 | 21.03 | -5.23% | 5,829,700 |
| 2025-10-13 | 21.54 | 22.70 | 21.28 | 22.19 | +9.36% | 6,023,700 |
| 2025-10-10 | 22.95 | 23.62 | 19.91 | 20.29 | -8.77% | 13,662,800 |
| 2025-10-09 | 23.04 | 23.08 | 21.78 | 22.24 | -5.20% | 4,888,400 |
| 2025-10-08 | 21.86 | 23.54 | 21.36 | 23.46 | +8.61% | 7,304,200 |
| 2025-10-07 | 23.55 | 23.58 | 21.25 | 21.60 | -7.73% | 6,869,800 |
| 2025-10-06 | 23.91 | 24.61 | 23.29 | 23.41 | -1.10% | 5,031,400 |
| 2025-10-03 | 24.00 | 24.79 | 23.04 | 23.67 | -1.62% | 6,130,600 |
| 2025-10-02 | 23.98 | 24.92 | 23.42 | 24.06 | +4.52% | 10,304,400 |
| 2025-10-01 | 22.32 | 23.11 | 21.46 | 23.02 | +2.36% | 4,182,300 |
| 2025-09-30 | 22.84 | 23.09 | 22.19 | 22.49 | -1.01% | 3,991,100 |
| 2025-09-29 | 22.45 | 23.83 | 22.33 | 22.72 | +7.32% | 11,610,800 |
| 2025-09-26 | 21.30 | 21.86 | 20.30 | 21.17 | -0.66% | 5,910,100 |
| 2025-09-25 | 20.42 | 21.93 | 20.40 | 21.31 | -1.62% | 6,854,500 |
| 2025-09-24 | 21.95 | 23.27 | 21.61 | 21.66 | +1.50% | 9,346,000 |
| 2025-09-23 | 21.01 | 22.92 | 20.30 | 21.34 | +3.79% | 15,882,200 |
| 2025-09-22 | 19.85 | 20.79 | 19.20 | 20.56 | -0.72% | 15,151,900 |
| 2025-09-19 | 17.82 | 20.96 | 17.39 | 20.71 | +18.55% | 28,203,300 |
| 2025-09-18 | 17.13 | 17.79 | 16.68 | 17.47 | +0.00% | 9,060,100 |
| 2025-09-17 | 17.32 | 17.64 | 16.96 | 17.47 | +1.98% | 10,016,600 |
| 2025-09-16 | 16.66 | 17.32 | 16.31 | 17.13 | +3.01% | 11,227,800 |
| 2025-09-15 | 15.17 | 16.80 | 14.99 | 16.63 | +10.94% | 16,932,100 |
| 2025-09-12 | 15.38 | 15.58 | 14.88 | 14.99 | -1.64% | 6,749,700 |
| 2025-09-11 | 15.06 | 15.74 | 15.06 | 15.24 | +2.28% | 6,875,300 |
| 2025-09-10 | 15.12 | 15.49 | 14.85 | 14.90 | -1.91% | 4,065,400 |
| 2025-09-09 | 14.10 | 15.52 | 13.94 | 15.19 | +7.81% | 8,010,500 |
| 2025-09-08 | 13.78 | 14.53 | 13.78 | 14.09 | +2.77% | 4,010,500 |
| 2025-09-05 | 14.04 | 14.21 | 13.56 | 13.71 | +0.66% | 2,976,600 |
| 2025-09-04 | 13.90 | 13.91 | 13.22 | 13.62 | -3.34% | 3,447,000 |
| 2025-09-03 | 14.30 | 14.35 | 13.96 | 14.09 | -0.70% | 1,764,300 |
| 2025-09-02 | 14.00 | 14.22 | 13.75 | 14.19 | -1.25% | 3,323,200 |
| 2025-08-29 | 14.55 | 14.69 | 14.25 | 14.37 | -2.11% | 3,073,300 |
| 2025-08-28 | 14.39 | 14.99 | 14.38 | 14.68 | +1.03% | 3,201,000 |
| 2025-08-27 | 14.69 | 14.87 | 14.27 | 14.53 | -1.96% | 3,691,400 |
| 2025-08-26 | 14.53 | 14.92 | 14.48 | 14.82 | +1.65% | 2,748,200 |
| 2025-08-25 | 14.64 | 15.45 | 14.49 | 14.58 | -1.42% | 5,332,800 |
| 2025-08-22 | 14.43 | 15.13 | 14.33 | 14.79 | +2.99% | 4,495,400 |
| 2025-08-21 | 14.55 | 14.74 | 14.19 | 14.36 | -3.56% | 4,621,600 |
| 2025-08-20 | 15.20 | 15.50 | 14.51 | 14.89 | -4.49% | 6,065,000 |
| 2025-08-19 | 16.18 | 16.44 | 15.25 | 15.59 | -2.74% | 6,534,700 |
| 2025-08-18 | 15.57 | 16.04 | 15.02 | 16.03 | +1.07% | 7,124,800 |
| 2025-08-15 | 15.24 | 15.97 | 15.06 | 15.86 | +4.69% | 7,767,200 |
| 2025-08-14 | 14.82 | 15.51 | 14.44 | 15.15 | -1.62% | 7,267,500 |
| 2025-08-13 | 14.78 | 15.69 | 14.64 | 15.40 | +7.24% | 13,453,200 |
| 2025-08-12 | 15.05 | 15.07 | 13.12 | 14.36 | -3.49% | 18,208,500 |
| 2025-08-11 | 14.80 | 15.23 | 14.41 | 14.88 | +1.22% | 7,857,600 |
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 2026-08-07
Quick answers
What is Pony AI Inc. American Depositary Shares's (PONY) latest close?
8.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is PONY's 52-week high and low?
24.92 high and 6.37 low over the trailing 52 weeks, as of 2026-08-07.
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 423 daily bars in the Closelook data lake.