PONY - Pony AI Inc.
12.48
-1.110 -8.894%
Share volume: 5,522,147
Last Updated: 03-06-2026
Computer Software/Computer Integrated Systems Design:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$13.59
-1.11
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.18 | $13.18 | $13.25 | $13.25 | $12.21 | $12.21 | $12.48 | $12.48 | 5,522,147 | $5,522,147.00 |
| 03-05-2026 | $13.28 | $13.28 | $13.86 | $13.86 | $13.15 | $13.15 | $13.59 | $13.59 | 2,794,529 | $2,794,529.00 |
| 03-04-2026 | $13.25 | $13.25 | $13.57 | $13.57 | $13.10 | $13.10 | $13.50 | $13.50 | 2,863,519 | $2,863,519.00 |
| 03-03-2026 | $13.65 | $13.65 | $13.71 | $13.71 | $12.62 | $12.62 | $12.91 | $12.91 | 4,481,927 | $4,481,927.00 |
| 03-02-2026 | $13.46 | $13.46 | $14.01 | $14.01 | $13.24 | $13.24 | $13.97 | $13.97 | 2,162,312 | $2,162,312.00 |
| 02-27-2026 | $14.61 | $14.61 | $14.90 | $14.90 | $14.09 | $14.09 | $14.34 | $14.34 | 4,129,165 | $4,129,165.00 |
| 02-26-2026 | $13.60 | $13.60 | $14.23 | $14.23 | $13.57 | $13.57 | $14.20 | $14.20 | 3,302,677 | $3,302,677.00 |
| 02-25-2026 | $13.60 | $13.60 | $13.60 | $13.60 | $13.18 | $13.18 | $13.57 | $13.57 | 2,027,888 | $2,027,888.00 |
| 02-24-2026 | $13.31 | $13.31 | $13.45 | $13.45 | $12.86 | $12.86 | $13.28 | $13.28 | 2,341,553 | $2,341,553.00 |
| 02-23-2026 | $13.74 | $13.74 | $13.74 | $13.74 | $13.31 | $13.31 | $13.51 | $13.51 | 3,649,213 | $3,649,213.00 |