Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Pony AI Inc. (PONY)

Compare
8.97
-1.19
(-11.71%)
At close: March 28 at 4:00:00 PM EDT
8.56
-0.41
(-4.57%)
Pre-Market: 6:49:49 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202510.0610.188.838.978.972,259,400
Mar 27, 202510.8810.9410.0510.1610.161,998,100
Mar 26, 202512.1912.1910.7011.0311.032,713,200
Mar 25, 202512.8113.4911.7512.1412.143,462,100
Mar 24, 202512.9013.2612.4613.2113.211,785,900
Mar 21, 202512.4012.7412.0112.7112.711,010,800
Mar 20, 202512.6012.6912.2712.5012.501,271,400
Mar 19, 202512.9813.1012.5012.5512.551,174,100
Mar 18, 202513.8313.8312.8012.8412.841,479,600
Mar 17, 202513.9113.9113.3013.7213.721,339,700
Mar 14, 202513.3214.3813.1813.9213.921,611,700
Mar 13, 202513.8013.9512.6412.8112.811,509,300
Mar 12, 202514.0014.1313.3613.7613.761,067,400
Mar 11, 202513.3013.8312.5313.5213.521,812,800
Mar 10, 202515.0315.4413.2213.3913.393,035,400
Mar 7, 202514.8515.3614.1815.2015.201,352,800
Mar 6, 202515.1515.5014.2514.9014.902,304,700
Mar 5, 202515.0215.3014.1115.2115.211,424,100
Mar 4, 202514.8914.9214.1914.7114.711,416,700
Mar 3, 202516.2416.5815.0515.0515.051,200,600
Feb 28, 202515.8016.9715.4416.0716.071,197,400
Feb 27, 202517.8217.8816.2816.3516.351,232,200
Feb 26, 202517.8419.0817.5617.6217.622,116,200
Feb 25, 202519.3219.3616.8017.0917.092,119,200
Feb 24, 202521.6721.9018.3218.8818.884,038,400
Feb 21, 202518.5023.8818.4123.6123.616,251,600
Feb 20, 202518.5018.5116.8517.8817.882,087,100
Feb 19, 202518.1318.8717.7018.4418.441,852,500
Feb 18, 202517.3818.4916.2518.3118.313,054,900
Feb 14, 202517.8017.9016.0216.5416.543,480,700
Feb 13, 202515.5115.6014.7114.8614.861,009,400
Feb 12, 202514.2817.0414.1416.0016.002,281,900
Feb 11, 202514.6014.6013.9514.0914.09480,900
Feb 10, 202514.2715.1014.0715.0215.022,962,800
Feb 7, 202513.4714.0613.3414.0014.001,458,000
Feb 6, 202513.8513.8512.7213.1913.191,642,000
Feb 5, 202513.0013.2012.8213.2013.20317,700
Feb 4, 202513.2013.4213.0113.0113.01335,100
Feb 3, 202513.0013.2712.9513.1813.18352,200
Jan 31, 202513.4013.4813.0513.1613.16584,200
Jan 30, 202513.2013.4413.1213.4313.43269,600
Jan 29, 202513.3513.4413.1613.2913.29420,300
Jan 28, 202512.9513.5212.9013.4413.44430,800
Jan 27, 202513.1013.2112.5113.1013.10597,500
Jan 24, 202513.5013.6313.0213.1913.19856,300
Jan 23, 202513.2613.5313.1113.3513.35311,900
Jan 22, 202513.2013.4912.9813.3113.31681,400
Jan 21, 202513.7013.7013.1513.2813.28598,100
Jan 17, 202513.3213.7512.9113.6413.64821,700
Jan 16, 202513.5013.6413.2113.3713.37365,700
Jan 15, 202514.1814.3313.2613.4913.49783,500
Jan 14, 202514.6114.7513.7314.1314.13585,600
Jan 13, 202514.7414.8513.5514.3014.30772,100
Jan 10, 202513.8615.1513.7915.0815.081,648,900
Jan 8, 202515.3015.3813.5013.6613.661,828,200
Jan 7, 202515.3016.2514.9215.2615.261,976,100
Jan 6, 202514.7115.5014.4015.0615.061,060,000
Jan 3, 202514.9715.1313.8014.6814.68841,600
Jan 2, 202515.3415.3414.0015.1915.19621,700
Dec 31, 202415.7516.1814.1314.3514.351,783,300
Dec 30, 202413.8015.6013.6015.2515.251,720,100
Dec 27, 202414.2414.2413.2213.7213.72573,700
Dec 26, 202413.2014.3812.9914.2414.24821,300
Dec 24, 202414.4414.5112.9913.0213.02571,600
Dec 23, 202413.4014.6013.3014.3914.391,330,300
Dec 20, 202412.5213.2312.5113.1613.16218,300
Dec 19, 202412.7512.9912.2512.9212.92779,200
Dec 18, 202412.9913.5912.4012.7312.73571,800
Dec 17, 202412.8212.9412.2212.8712.87278,900
Dec 16, 202413.2013.4012.3012.7512.75560,700
Dec 13, 202412.9913.7212.9213.0413.04435,600
Dec 12, 202414.1414.5512.7712.8812.88976,800
Dec 11, 202414.8016.3213.9514.1414.141,046,800
Dec 10, 202413.8115.2113.7214.7414.741,299,600
Dec 9, 202412.9914.8412.7814.5314.532,932,800
Dec 6, 202412.6312.8012.1512.6012.60361,700
Dec 5, 202411.9612.6111.9612.6112.61638,600
Dec 4, 202412.1512.4911.9011.9611.961,312,400
Dec 3, 202412.9012.9012.0012.1012.10824,800
Dec 2, 202413.1713.7512.8012.8612.861,275,800
Nov 29, 202412.9413.7012.5013.0213.022,335,000
Nov 27, 202415.0015.7411.9512.0012.007,155,400

Related Tickers

VNET VNET Group, Inc.
8.25
-8.44%
 
AUR Aurora Innovation, Inc.
6.69
-10.39%
 
CNXC Concentrix Corporation
56.95
-12.44%
 
GDS GDS Holdings Limited
25.23
-3.59%
 
APLD Applied Digital Corporation
5.72
-6.23%
 
BBAI BigBear.ai Holdings, Inc.
3.0400
-0.65%
 
KD Kyndryl Holdings, Inc.
31.32
-3.09%
 
INOD Innodata Inc.
37.39
-6.13%
 
TSSI TSS, Inc.
8.25
-3.06%
 
TDTH Trident Digital Tech Holdings Ltd
0.4050
-33.54%