PONY
PONY AI SP ADR (PONY)
NASDAQ
$6.69+$0.05 (+0.75%)
Price as of Sep 11, 2026 7:46 PM EDT
  • $2.3B
    Market Cap
  • -55.74%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -21.66%
    Low Price$6.63
    High Price$8.23
  • 3 Months
    -20.06%
    Low Price$6.58
    High Price$8.47
  • 1 Year
    -55.74%
    Low Price$6.58
    High Price$24.06
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
6.70
6.82
6.59
6.64
+0.08%
3,134,377
09/10/2026
6.66
6.82
6.61
6.63
-1.92%
3,213,339
09/09/2026
7.05
7.14
6.75
6.76
-5.85%
3,706,393
09/08/2026
7.15
7.33
7.00
7.18
-2.31%
2,941,493
09/04/2026
7.30
7.54
7.28
7.35
+1.94%
2,319,377
09/03/2026
7.15
7.25
7.10
7.21
+2.56%
3,216,183
09/02/2026
6.84
7.04
6.73
7.03
+0.14%
3,816,265
09/01/2026
7.00
7.21
7.00
7.02
-0.99%
2,361,562
08/31/2026
7.21
7.26
7.06
7.09
-6.46%
5,202,323
08/28/2026
7.58
7.70
7.49
7.58
+0.80%
2,320,667
08/27/2026
7.39
7.60
7.29
7.52
+3.30%
3,086,924
08/26/2026
7.30
7.42
7.18
7.28
-3.45%
6,503,586
08/25/2026
7.55
7.56
7.31
7.54
-0.20%
4,097,475
08/24/2026
7.90
7.98
7.40
7.56
-8.20%
5,957,712
08/21/2026
7.80
8.33
7.78
8.23
+6.26%
3,528,270
08/20/2026
8.00
8.28
7.62
7.75
-1.09%
6,798,122
08/19/2026
7.66
8.05
7.45
7.83
+1.10%
5,532,975
08/18/2026
7.53
8.19
7.15
7.75
-2.94%
6,530,320
08/18/2026
-$0.10 Earnings
08/17/2026
8.16
8.16
7.86
7.98
-1.97%
3,672,586
08/14/2026
8.33
8.43
8.08
8.14
-2.28%
2,972,751
08/13/2026
8.20
8.40
8.06
8.33
+1.59%
2,431,548
08/12/2026
8.46
8.51
8.06
8.20
-3.19%
3,071,763
08/11/2026
8.46
8.63
8.41
8.47
+0.12%
2,576,213
08/10/2026
8.13
8.54
8.09
8.46
+3.80%
4,757,975
08/07/2026
7.99
8.15
7.83
8.15
+4.76%
2,207,947
08/06/2026
7.64
7.83
7.54
7.78
-0.38%
1,913,170
08/05/2026
8.00
8.14
7.76
7.81
-2.74%
3,756,542
08/04/2026
7.92
8.08
7.82
8.03
-0.25%
2,412,330
08/03/2026
7.85
8.13
7.73
8.05
+2.29%
2,304,157
07/31/2026
7.99
7.99
7.69
7.87
-0.88%
6,902,179
07/30/2026
7.56
8.01
7.55
7.94
+3.66%
3,075,366
07/29/2026
7.62
8.02
7.56
7.66
+1.06%
5,048,517
07/28/2026
7.32
7.61
7.21
7.58
+2.71%
2,903,771
07/27/2026
7.38
7.55
7.24
7.38
+3.51%
2,929,111
07/24/2026
7.20
7.41
7.01
7.13
-2.60%
4,780,066
07/23/2026
6.86
7.43
6.83
7.32
+7.17%
5,967,027
07/22/2026
6.88
6.99
6.75
6.83
-1.16%
2,083,321
07/21/2026
6.95
7.11
6.86
6.91
+2.98%
3,406,630
07/20/2026
6.72
6.89
6.62
6.71
+0.75%
2,405,600
07/17/2026
6.61
6.77
6.46
6.66
-4.58%
3,229,255
07/16/2026
7.12
7.17
6.95
6.98
-2.38%
2,868,141
07/15/2026
7.11
7.28
7.08
7.15
+2.88%
2,883,884
07/14/2026
6.88
7.00
6.80
6.95
+3.89%
2,770,754
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