PONY
PONY AI SP ADR (PONY)
NASDAQ
$5.14+$0.004 (+0.08%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $1.8B
    Market Cap
  • -72.16%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -29.20%
    Low Price$4.93
    High Price$7.09
  • 3 Months
    -29.78%
    Low Price$4.93
    High Price$8.47
  • 1 Year
    -72.16%
    Low Price$4.93
    High Price$21.87
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
5.12
5.19
5.05
5.14
+2.39%
1,945,883
10/22/2026
4.80
5.06
4.78
5.02
-0.40%
3,330,312
10/21/2026
5.21
5.25
4.99
5.04
-4.55%
3,116,231
10/20/2026
5.03
5.48
5.01
5.28
+5.39%
3,686,651
10/19/2026
5.07
5.07
4.94
5.01
+1.62%
2,487,216
10/16/2026
5.13
5.15
4.90
4.93
-4.64%
3,248,948
10/15/2026
5.00
5.17
4.94
5.17
0.00%
4,906,845
10/14/2026
5.42
5.50
5.14
5.17
-7.51%
4,922,879
10/13/2026
5.51
5.67
5.50
5.59
-2.61%
3,183,171
10/12/2026
6.15
6.15
5.73
5.74
-4.97%
5,063,396
10/09/2026
5.82
6.19
5.80
6.04
+4.86%
4,634,684
10/08/2026
5.91
5.92
5.71
5.76
-5.11%
3,539,551
10/07/2026
6.04
6.11
5.94
6.07
-0.98%
3,864,221
10/06/2026
6.20
6.20
6.07
6.13
+0.33%
2,805,714
10/05/2026
6.07
6.34
6.03
6.11
+0.66%
6,300,505
10/02/2026
6.18
6.24
5.97
6.07
-2.72%
5,789,167
10/01/2026
6.52
6.60
6.11
6.24
-4.59%
6,522,975
09/30/2026
6.57
6.61
6.48
6.54
0.00%
4,360,066
09/29/2026
6.75
6.78
6.52
6.54
-5.76%
5,017,804
09/28/2026
7.12
7.31
6.93
6.94
+0.73%
2,982,927
09/25/2026
6.95
7.05
6.78
6.89
-2.82%
3,570,677
09/24/2026
7.19
7.45
7.00
7.09
-2.34%
3,315,406
09/23/2026
7.19
7.46
7.11
7.26
-0.41%
4,915,809
09/22/2026
6.94
7.42
6.88
7.29
+5.96%
5,860,795
09/21/2026
6.80
6.92
6.59
6.88
+1.10%
4,091,606
09/18/2026
6.91
6.95
6.57
6.81
-1.09%
7,749,606
09/17/2026
6.75
6.90
6.67
6.88
+5.04%
2,650,788
09/16/2026
6.66
6.76
6.50
6.55
-1.80%
2,658,936
09/15/2026
6.62
6.74
6.56
6.67
-0.60%
2,583,407
09/14/2026
6.60
6.82
6.59
6.71
+1.13%
2,264,209
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