Pony AI Inc. - American Depositary Shares (NQ:PONY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	9.410	9.560	9.020	9.140	10,415,092	-0.58(-5.97%)
Mar 26, 2026	10.80	10.89	9.500	9.720	14,823,915	-1.67(-14.66%)
Mar 25, 2026	11.45	11.51	11.13	11.39	5,186,143	+0.20(+1.79%)
Mar 24, 2026	10.80	11.29	10.75	11.19	4,389,715	+0.15(+1.36%)
Mar 23, 2026	10.90	11.31	10.75	11.04	5,710,013	+0.51(+4.84%)
Mar 20, 2026	10.40	10.55	10.20	10.53	19,675,678	-0.23(-2.14%)
Mar 19, 2026	10.45	10.79	10.43	10.76	3,599,790	-0.23(-2.09%)
Mar 18, 2026	11.04	11.31	10.86	10.99	3,998,683	-0.16(-1.43%)
Mar 17, 2026	11.60	11.79	11.11	11.15	5,093,191	-0.35(-3.04%)
Mar 16, 2026	11.61	11.70	11.13	11.50	6,427,332	+0.06(+0.52%)
Mar 13, 2026	12.48	12.56	11.42	11.44	8,786,369	-0.85(-6.92%)
Mar 12, 2026	12.63	12.82	12.20	12.29	2,775,630	-0.61(-4.73%)
Mar 11, 2026	12.93	13.19	12.64	12.90	3,622,905	-0.36(-2.71%)
Mar 10, 2026	12.87	13.56	12.87	13.26	2,529,525	+0.39(+3.03%)
Mar 09, 2026	12.25	12.95	12.01	12.87	3,156,390	+0.39(+3.12%)
Mar 06, 2026	13.18	13.25	12.21	12.48	5,563,053	-1.11(-8.17%)
Mar 05, 2026	13.28	13.86	13.15	13.59	2,792,560	+0.09(+0.67%)
Mar 04, 2026	13.25	13.57	13.10	13.50	2,856,151	+0.59(+4.57%)
Mar 03, 2026	13.65	13.71	12.62	12.91	4,477,792	-1.06(-7.59%)
Mar 02, 2026	13.46	14.01	13.24	13.97	2,160,619	-0.37(-2.58%)
Feb 27, 2026	14.61	14.90	14.09	14.34	4,129,167	+0.14(+0.99%)
Feb 26, 2026	13.60	14.23	13.57	14.20	3,300,779	+0.63(+4.64%)
Feb 25, 2026	13.60	13.60	13.18	13.57	2,026,419	+0.29(+2.18%)
Feb 24, 2026	13.31	13.45	12.86	13.28	2,326,747	-0.23(-1.70%)
Feb 23, 2026	13.74	13.74	13.31	13.51	3,646,160	-0.10(-0.73%)
Feb 20, 2026	13.72	14.02	13.43	13.61	3,080,321	-0.20(-1.45%)
Feb 19, 2026	13.51	13.83	13.36	13.81	1,949,583	+0.16(+1.17%)
Feb 18, 2026	13.78	13.86	13.34	13.65	2,220,640	-0.12(-0.87%)
Feb 17, 2026	14.16	14.53	13.66	13.77	3,111,824	-0.30(-2.13%)
Feb 13, 2026	14.44	14.44	13.87	14.07	2,473,202	-0.23(-1.61%)
Feb 12, 2026	14.71	15.05	13.96	14.30	2,330,614	-0.38(-2.59%)
Feb 11, 2026	14.94	15.14	14.12	14.68	3,453,686	-0.05(-0.34%)
Feb 10, 2026	14.82	15.10	14.70	14.73	3,391,998	-0.08(-0.54%)
Feb 09, 2026	14.07	15.27	14.04	14.81	3,293,201	+0.50(+3.49%)
Feb 06, 2026	13.29	14.61	13.20	14.31	3,847,027	+1.23(+9.40%)
Feb 05, 2026	12.82	13.32	12.77	13.08	3,542,447	-0.09(-0.68%)
Feb 04, 2026	13.65	13.69	12.77	13.17	4,116,467	-0.48(-3.52%)
Feb 03, 2026	13.88	13.97	13.15	13.65	3,769,831	+0.30(+2.25%)
Feb 02, 2026	13.61	13.72	13.17	13.35	3,082,341	-0.53(-3.82%)
Jan 30, 2026	14.21	14.28	13.71	13.88	5,312,520	-0.55(-3.81%)
Jan 29, 2026	15.41	15.46	14.17	14.43	7,451,761	-1.26(-8.03%)
Jan 28, 2026	16.03	16.06	15.42	15.69	2,291,677	+0.00(+0.00%)
Jan 27, 2026	15.75	16.03	15.64	15.69	1,873,912	+0.20(+1.29%)
Jan 26, 2026	16.08	16.09	15.46	15.49	2,775,949	-0.95(-5.78%)
Jan 23, 2026	16.58	16.77	15.72	16.44	3,180,717	-0.14(-0.84%)
Jan 22, 2026	15.85	17.28	15.78	16.58	5,336,401	+0.90(+5.74%)
Jan 21, 2026	15.50	15.82	15.25	15.68	2,895,779	+0.39(+2.55%)
Jan 20, 2026	15.64	15.89	15.17	15.29	4,302,229	-1.01(-6.20%)
Jan 16, 2026	15.97	16.49	15.91	16.30	3,380,540	+0.43(+2.71%)
Jan 15, 2026	16.16	16.67	15.76	15.87	3,243,923	-0.22(-1.37%)
Jan 14, 2026	16.03	16.95	15.90	16.09	5,322,371	+0.37(+2.35%)
Jan 13, 2026	17.35	17.37	15.45	15.72	7,503,304	-1.65(-9.50%)
Jan 12, 2026	17.15	17.66	16.82	17.37	2,922,267	+0.15(+0.87%)
Jan 09, 2026	17.31	17.67	16.61	17.22	4,918,271	-0.07(-0.40%)
Jan 08, 2026	16.95	17.32	16.59	17.29	3,248,496	+0.17(+0.99%)
Jan 07, 2026	16.91	17.34	16.60	17.12	3,034,386	-0.22(-1.27%)
Jan 06, 2026	16.95	17.52	16.54	17.34	5,450,217	+0.88(+5.35%)
Jan 05, 2026	15.92	17.00	15.64	16.46	6,110,220	+0.39(+2.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.