tiprankstipranks
Trending News
More News >
Pony AI Inc. Sponsored ADR (PONY)
NASDAQ:PONY
US Market

Pony AI Inc. Sponsored ADR (PONY) Historical Prices

Compare
339 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 23, 2025
4.55
5.69
4.54
5.43
5.43
+30.53%
9,917,055
5.47
Apr 22, 2025
4.29
4.32
4.11
4.16
4.16
-0.48%
1,766,442
0.98
Apr 21, 2025
4.44
4.51
4.12
4.18
4.18
-6.70%
1,462,645
0.82
Apr 17, 2025
4.74
4.85
4.46
4.48
4.48
-4.48%
1,197,711
0.68
Apr 16, 2025
5.08
5.14
4.50
4.69
4.69
-9.63%
2,343,202
1.34
Apr 15, 2025
5.40
5.46
4.98
5.19
5.19
-3.53%
2,020,598
1.17
Apr 14, 2025
5.47
5.70
5.33
5.38
5.38
+1.51%
2,051,173
1.20
Apr 11, 2025
5.90
6.00
5.22
5.30
5.30
-9.40%
4,238,391
2.55
Apr 10, 2025
6.33
6.33
5.69
5.85
5.85
-10.55%
1,780,099
1.07
Apr 09, 2025
5.81
6.65
5.63
6.54
6.54
+13.34%
2,738,914
1.66
Apr 08, 2025
6.82
6.83
5.56
5.77
5.77
-11.77%
2,192,585
1.34
Apr 07, 2025
5.98
6.88
5.82
6.54
6.54
+2.03%
1,855,506
1.15
Apr 04, 2025
6.58
6.67
6.13
6.41
6.41
-7.37%
1,740,128
1.09
Apr 03, 2025
7.25
7.25
6.67
6.92
6.92
-8.47%
2,729,528
1.72
Apr 02, 2025
8.08
8.08
7.37
7.56
7.56
-4.18%
3,062,162
1.96
Apr 01, 2025
8.84
8.88
7.55
7.89
7.89
-10.54%
3,555,104
2.34
Mar 31, 2025
8.65
8.94
8.33
8.82
8.82
-1.67%
1,937,708
1.29
Mar 28, 2025
10.06
10.18
8.83
8.97
8.97
-11.71%
2,262,086
1.54
Mar 27, 2025
10.88
10.94
10.05
10.16
10.16
-7.89%
1,998,147
1.37
Mar 26, 2025
12.19
12.20
10.70
11.03
11.03
-9.14%
2,724,110
1.92
Mar 25, 2025
12.81
13.49
11.75
12.14
12.14
-8.10%
3,462,100
2.51
Mar 24, 2025
12.90
13.26
12.46
13.21
13.21
+3.93%
1,771,035
1.30
Mar 21, 2025
12.40
12.74
12.01
12.71
12.71
+1.68%
1,010,813
0.75
Mar 20, 2025
12.60
12.69
12.27
12.50
12.50
-0.40%
1,271,592
0.95
Mar 19, 2025
12.98
13.10
12.50
12.55
12.55
-2.26%
1,174,083
0.89
Mar 18, 2025
13.83
13.83
12.80
12.84
12.84
-6.41%
1,477,118
1.12
Mar 17, 2025
13.91
13.91
13.30
13.72
13.72
-1.44%
1,337,696
1.02
Mar 14, 2025
13.32
14.38
13.18
13.92
13.92
+8.67%
1,609,560
1.23
Mar 13, 2025
13.80
13.95
12.64
12.81
12.81
-6.90%
1,496,591
1.12
Mar 12, 2025
14.00
14.13
13.36
13.76
13.76
+1.78%
1,067,416
0.81
Mar 11, 2025
13.30
13.83
12.53
13.52
13.52
+0.97%
1,813,069
1.39
Mar 10, 2025
15.03
15.44
13.22
13.39
13.39
-11.91%
3,035,357
2.38
Mar 07, 2025
14.85
15.36
14.18
15.20
15.20
+2.01%
1,352,957
1.07
Mar 06, 2025
15.15
15.50
14.25
14.90
14.90
-2.04%
2,304,725
1.84
Mar 05, 2025
15.02
15.30
14.11
15.21
15.21
+3.40%
1,424,116
1.13
Mar 04, 2025
14.89
14.92
14.19
14.71
14.71
-2.26%
1,416,683
Mar 03, 2025
16.24
16.58
15.05
15.05
15.05
-6.35%
1,200,611
Feb 28, 2025
15.80
16.97
15.44
16.07
16.07
-1.71%
1,197,426
Feb 27, 2025
17.82
17.88
16.28
16.35
16.35
-7.21%
1,232,249
Feb 26, 2025
17.84
19.08
17.56
17.62
17.62
+3.07%
2,128,820
Feb 25, 2025
19.32
19.36
16.80
17.10
17.10
-9.45%
2,119,214
Feb 24, 2025
21.67
21.90
18.32
18.88
18.88
-20.03%
4,038,365
Feb 21, 2025
18.50
23.88
18.41
23.61
23.61
+32.05%
6,251,614
Feb 20, 2025
18.50
18.51
16.85
17.88
17.88
-3.04%
2,087,420
Feb 19, 2025
18.13
18.87
17.70
18.44
18.44
+0.71%
1,852,498
Feb 18, 2025
17.38
18.49
16.25
18.31
18.31
+10.70%
3,054,895
Feb 14, 2025
17.80
17.90
16.02
16.54
16.54
+11.31%
3,480,653
Feb 13, 2025
15.51
15.60
14.71
14.86
14.86
-7.13%
1,009,362
Feb 12, 2025
14.28
17.04
14.14
16.00
16.00
+13.56%
2,281,893
Feb 11, 2025
14.60
14.60
13.95
14.09
14.09
-6.19%
481,093
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis