PONY
PONY AI SP ADR (PONY)
NASDAQ
$6.93+$0.24 (+3.59%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $2.4B
    Market Cap
  • -47.03%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -17.91%
    Low Price$6.58
    High Price$8.34
  • 3 Months
    -33.37%
    Low Price$6.58
    High Price$11.69
  • 1 Year
    -47.03%
    Low Price$6.58
    High Price$24.06
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
6.54
6.73
6.37
6.69
+1.52%
3,771,716
07/10/2026
6.78
6.91
6.59
6.59
-2.08%
2,281,890
07/09/2026
6.70
6.89
6.57
6.73
-0.88%
2,254,536
07/08/2026
6.53
7.03
6.53
6.79
+3.19%
4,620,447
07/07/2026
6.80
6.92
6.57
6.58
-6.00%
3,325,683
07/06/2026
6.82
7.04
6.77
7.00
+2.49%
3,202,007
07/02/2026
7.17
7.30
6.74
6.83
-6.31%
4,585,914
07/01/2026
6.92
7.40
6.89
7.29
+4.89%
3,960,030
06/30/2026
6.82
7.09
6.81
6.95
-0.14%
5,971,616
06/29/2026
7.28
7.28
6.86
6.96
+1.31%
5,588,489
06/26/2026
6.67
6.98
6.67
6.87
-0.87%
2,756,616
06/25/2026
7.11
7.19
6.79
6.93
-3.88%
3,390,812
06/24/2026
7.18
7.35
7.04
7.21
-1.50%
3,643,779
06/23/2026
7.45
7.62
7.30
7.32
-6.87%
3,306,447
06/22/2026
8.12
8.25
7.85
7.86
-5.76%
4,980,561
06/18/2026
8.09
8.54
8.05
8.34
+5.04%
5,434,567
06/17/2026
8.03
8.25
7.91
7.94
0.00%
2,925,488
06/16/2026
8.26
8.28
7.93
7.94
-4.57%
4,287,636
06/15/2026
8.42
8.68
8.30
8.32
+2.09%
4,554,194
06/12/2026
8.43
8.47
8.14
8.15
-1.81%
4,043,816
06/11/2026
8.11
8.32
7.95
8.30
+1.47%
4,688,429
06/10/2026
8.38
8.58
8.17
8.18
-4.77%
3,131,405
06/09/2026
9.11
9.11
8.30
8.59
-4.13%
3,706,677
06/08/2026
9.12
9.20
8.75
8.96
+3.94%
3,914,040
06/05/2026
9.27
9.30
8.41
8.62
-9.83%
7,202,907
06/04/2026
10.04
10.15
9.43
9.56
-7.81%
5,820,662
06/03/2026
10.63
10.77
10.24
10.37
-4.25%
5,246,299
06/02/2026
10.88
11.28
10.68
10.83
+0.37%
5,606,303
06/01/2026
9.98
10.85
9.81
10.79
+7.58%
6,531,139
05/29/2026
10.12
10.38
9.93
10.03
+0.70%
4,424,602
05/28/2026
9.45
10.20
9.45
9.96
+2.26%
5,310,757
05/27/2026
9.44
9.93
9.41
9.74
+4.28%
5,628,459
05/26/2026
10.30
10.40
8.86
9.34
+4.71%
17,927,047
05/26/2026
-$0.09 Earnings
05/22/2026
8.80
8.98
8.59
8.92
-0.11%
6,366,037
05/21/2026
8.64
9.00
8.52
8.93
+2.17%
4,006,913
05/20/2026
8.47
8.80
8.41
8.74
+5.05%
3,564,698
05/19/2026
8.18
8.43
8.07
8.32
+1.09%
5,326,362
05/18/2026
8.13
8.30
7.99
8.23
-0.72%
4,388,794
05/15/2026
8.50
8.56
8.20
8.29
-5.69%
4,798,449
05/14/2026
8.91
8.93
8.59
8.79
-2.55%
3,985,375
05/13/2026
8.76
9.18
8.56
9.02
+1.81%
4,775,230
05/12/2026
8.92
9.10
8.71
8.86
-2.74%
3,672,083
05/11/2026
9.09
9.25
8.88
9.11
-1.94%
6,213,064
05/08/2026
9.63
9.64
9.11
9.29
-3.53%
5,486,784
05/07/2026
10.20
10.20
9.45
9.63
-6.23%
6,108,658
05/06/2026
10.65
10.65
10.00
10.27
+0.69%
4,103,573
05/05/2026
10.37
10.49
10.14
10.20
-1.92%
1,948,383
05/04/2026
9.96
10.57
9.90
10.40
+5.16%
3,760,058
05/01/2026
9.86
9.98
9.73
9.89
+0.20%
2,462,022
04/30/2026
9.61
9.94
9.58
9.87
+3.24%
2,210,097
04/29/2026
9.88
9.88
9.24
9.56
-6.46%
5,225,564
04/28/2026
10.36
10.36
9.90
10.22
-3.13%
3,144,759
04/27/2026
10.62
10.79
10.47
10.55
-1.31%
2,337,804
04/24/2026
10.61
10.84
10.37
10.69
+3.19%
3,037,506
04/23/2026
10.74
10.81
10.21
10.36
-5.13%
3,054,061
04/22/2026
11.36
11.41
10.79
10.92
-2.06%
3,348,044
04/21/2026
11.69
11.80
11.08
11.15
-3.46%
2,622,535
04/20/2026
11.35
11.65
11.21
11.55
-1.20%
3,040,648
04/17/2026
11.50
11.94
11.24
11.69
+6.56%
5,758,358
04/16/2026
11.71
11.88
10.85
10.97
-1.79%
3,904,108
04/15/2026
10.41
11.18
10.41
11.17
+7.82%
4,111,650
04/14/2026
10.48
10.97
10.07
10.36
+3.19%
5,234,830
04/13/2026
9.45
10.05
9.21
10.04
+5.02%
2,571,092
04/10/2026
9.58
9.76
9.48
9.56
+2.03%
1,865,077
04/09/2026
9.59
9.66
9.35
9.37
-3.90%
2,475,617
04/08/2026
9.69
9.95
9.37
9.75
+11.05%
4,122,588
04/07/2026
8.90
8.95
8.46
8.78
-2.01%
2,504,665
04/06/2026
9.10
9.32
8.90
8.96
-2.82%
1,601,926
04/02/2026
8.79
9.25
8.70
9.22
+0.11%
3,685,732
04/01/2026
9.25
9.47
8.90
9.21
-2.44%
6,222,692
03/31/2026
8.72
9.53
8.50
9.44
+10.54%
7,298,013
03/30/2026
9.15
9.29
8.24
8.54
-6.56%
8,399,841
03/27/2026
9.41
9.56
9.02
9.14
-5.97%
10,415,080
03/26/2026
10.80
10.89
9.50
9.72
-14.66%
14,832,167
03/26/2026
-$0.12 Earnings
03/25/2026
11.45
11.51
11.13
11.39
+1.79%
5,204,987
03/24/2026
10.80
11.29
10.75
11.19
+1.36%
4,392,424
03/23/2026
10.90
11.31
10.75
11.04
+4.84%
5,710,776
03/20/2026
10.40
10.55
10.20
10.53
-2.14%
19,667,534
03/19/2026
10.45
10.79
10.43
10.76
-2.09%
3,608,790
03/18/2026
11.04
11.31
10.86
10.99
-1.43%
4,005,504
03/17/2026
11.60
11.79
11.11
11.15
-3.04%
5,095,081
03/16/2026
11.61
11.70
11.14
11.50
+0.52%
6,429,097
03/13/2026
12.48
12.56
11.42
11.44
-6.92%
8,786,365
03/12/2026
12.63
12.82
12.20
12.29
-4.73%
2,777,352
03/11/2026
12.93
13.19
12.65
12.90
-2.71%
3,626,230
03/10/2026
12.87
13.57
12.87
13.26
+3.03%
2,529,535
03/09/2026
12.25
12.95
12.01
12.87
+3.13%
3,156,922
03/06/2026
13.18
13.25
12.21
12.48
-8.17%
5,563,049
03/05/2026
13.28
13.86
13.15
13.59
+0.67%
2,794,529
03/04/2026
13.25
13.57
13.10
13.50
+4.57%
2,863,519
03/03/2026
13.65
13.71
12.62
12.91
-7.59%
4,481,927
03/02/2026
13.46
14.01
13.24
13.97
-2.58%
2,162,312
02/27/2026
14.61
14.90
14.09
14.34
+0.99%
4,129,165
02/26/2026
13.60
14.23
13.57
14.20
+4.64%
3,302,677
02/25/2026
13.60
13.60
13.18
13.57
+2.18%
2,027,888
02/24/2026
13.31
13.45
12.86
13.28
-1.70%
2,341,553
02/23/2026
13.74
13.74
13.31
13.51
-0.73%
3,649,213
02/20/2026
13.72
14.02
13.43
13.61
-1.45%
3,080,321