Pony AI Inc. - American Depositary Shares (PONY)

Historical Prices For Pony AI Inc. - American Depositary Shares (PONY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.30	18.32	17.78	17.91	2,522,354	17.91
10/22/2025	19.03	19.09	17.35	17.91	11,006,933	17.91
10/21/2025	19.67	20.14	19.19	19.24	3,428,088	19.24
10/20/2025	19.98	19.99	19.21	19.63	4,237,395	19.63
10/17/2025	19.94	20.11	18.85	19.29	5,293,580	19.29
10/16/2025	21.39	21.56	19.96	20.41	4,268,882	20.41
10/15/2025	22.20	22.20	20.72	21.21	4,864,443	21.21
10/14/2025	22.00	22.00	20.16	21.03	5,825,314	21.03
10/13/2025	21.53	22.70	21.28	22.19	6,020,182	22.19
10/10/2025	22.95	23.62	19.91	20.29	13,662,876	20.29
10/09/2025	23.04	23.08	21.78	22.24	4,881,125	22.24
10/08/2025	21.86	23.54	21.36	23.46	7,299,860	23.46
10/07/2025	23.56	23.58	21.25	21.60	6,864,329	21.60
10/06/2025	23.91	24.61	23.29	23.41	5,028,251	23.41
10/03/2025	24.00	24.79	23.04	23.67	6,130,631	23.67
10/02/2025	23.98	24.92	23.42	24.06	10,302,976	24.06
10/01/2025	22.32	23.11	21.46	23.02	4,176,421	23.02
9/30/2025	22.84	23.09	22.19	22.49	3,990,031	22.49
9/29/2025	22.45	23.83	22.33	22.72	11,606,417	22.72
9/26/2025	21.30	21.86	20.30	21.17	5,910,077	21.17
9/25/2025	20.42	21.93	20.40	21.31	6,852,704	21.31
9/24/2025	21.94	23.27	21.61	21.66	9,341,605	21.66
9/23/2025	21.01	22.92	20.30	21.34	15,877,499	21.34
9/22/2025	19.85	20.79	19.20	20.56	15,144,616	20.56
9/19/2025	17.82	20.96	17.39	20.71	28,203,272	20.71
9/18/2025	17.13	17.79	16.68	17.47	9,042,173	17.47
9/17/2025	17.32	17.64	16.96	17.47	10,008,948	17.47
9/16/2025	16.66	17.32	16.31	17.13	11,222,534	17.13
9/15/2025	15.17	16.80	14.99	16.63	16,910,895	16.63
9/12/2025	15.38	15.58	14.88	14.99	6,749,664	14.99
9/11/2025	15.06	15.74	15.06	15.24	6,874,752	15.24
9/10/2025	15.12	15.49	14.85	14.90	4,064,205	14.90
9/09/2025	14.10	15.52	13.94	15.19	8,002,249	15.19
9/08/2025	13.78	14.53	13.78	14.09	4,009,408	14.09
9/05/2025	14.04	14.21	13.56	13.71	2,976,618	13.71
9/04/2025	13.90	13.91	13.22	13.62	3,444,312	13.62
9/03/2025	14.30	14.35	13.96	14.09	1,763,811	14.09
9/02/2025	14.00	14.22	13.75	14.19	3,320,258	14.19
8/29/2025	14.55	14.69	14.25	14.37	3,073,341	14.37
8/28/2025	14.39	14.99	14.38	14.68	3,194,432	14.68
8/27/2025	14.69	14.87	14.27	14.53	3,690,810	14.53
8/26/2025	14.53	14.92	14.48	14.82	2,749,998	14.82
8/25/2025	14.64	15.45	14.49	14.58	5,328,577	14.58
8/22/2025	14.43	15.13	14.33	14.79	4,495,377	14.79
8/21/2025	14.55	14.74	14.19	14.36	4,619,043	14.36
8/20/2025	15.20	15.50	14.51	14.89	6,060,487	14.89
8/19/2025	16.18	16.44	15.25	15.59	6,521,281	15.59
8/18/2025	15.57	16.04	15.02	16.03	7,116,128	16.03
8/15/2025	15.24	15.97	15.06	15.86	7,767,157	15.86
8/14/2025	14.82	15.51	14.44	15.15	7,265,603	15.15
8/13/2025	14.78	15.69	14.64	15.40	13,936,978	15.40
8/12/2025	15.05	15.07	13.12	14.36	18,230,740	14.36
8/11/2025	14.80	15.23	14.41	14.88	7,835,967	14.88
8/08/2025	15.01	15.12	14.41	14.70	4,995,850	14.70
8/07/2025	14.30	15.08	14.28	14.94	6,256,758	14.94
8/06/2025	13.82	14.86	13.75	14.40	5,659,904	14.40
8/05/2025	14.00	14.18	13.63	13.84	3,505,456	13.84
8/04/2025	13.48	14.12	13.20	14.06	4,770,999	14.06
8/01/2025	12.86	13.27	12.61	13.04	3,996,367	13.04
7/31/2025	13.12	13.77	13.08	13.44	6,351,427	13.44
7/30/2025	13.48	13.61	12.81	13.12	6,134,483	13.12
7/29/2025	14.65	14.74	13.33	13.53	9,779,349	13.53
7/28/2025	16.07	16.39	14.52	14.79	17,987,568	14.79
7/25/2025	14.91	15.36	14.68	15.13	9,643,362	15.13
7/24/2025	15.36	15.37	14.44	14.45	7,079,296	14.45