Nasdaq · PONO · stock
Pono Capital Four, Inc. (PONO) stock price history
Every Nasdaq trading session of Pono Capital Four, Inc. from May 5, 2026 to Sep 25, 2026: 100 daily bars, adjusted for splits and dividends, with minute bars from Aug 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PONO adjusted close, 2026 to 2026
- $10.06
- All time high, 2026
- $10.09
- 52 week high, $9.85 low
- 100
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PONO key facts
- Pono Capital Four, Inc. (PONO) closed at $10.02 on Sep 25, 2026 on Nasdaq.
- PONO's all time high close is $10.06, set on Sep 11, 2026; its all time low close is $9.86 on May 5, 2026.
- PONO's 52 week range is $9.85 to $10.09.
- PONO's deepest drawdown was -0.6% from Jun 8, 2026 to Jun 10, 2026.
- DataCedar holds 100 daily sessions of PONO history from May 5, 2026 and minute bars from Aug 6, 2026, adjusted for splits and dividends, served by the API under a key.
PONO price chart, 2026 to 2026
PONO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +0.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 5, 2026 | +1.6% |
PONO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.06 on Sep 11, 2026
- All time low close
- $9.86 on May 5, 2026
- 52 week high
- $10.09 on Sep 8, 2026
- 52 week low
- $9.85 on May 6, 2026
- Deepest drawdown
- -0.6% from Jun 8, 2026 to Jun 10, 2026, recovered Jun 15, 2026
- Best single session
- +0.6% on Jun 8, 2026
- Worst single session
- -0.4% on Sep 14, 2026
- Volatility, 1 year annualised
- 2.2%
- Sessions closing higher, 1 year
- 14%
PONO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 5, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.85 | $10.09 | $9.84 | $10.02 | n/a | 4M | 100 |
PONO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.02 | +0.1% |
| August 2026 | $10.01 | +0.4% |
| July 2026 | $9.97 | +0.1% |
| June 2026 | $9.96 | +0.9% |
| May 2026 | $9.87 | n/a |
About the PONO data
Daily bars. 100 sessions from May 5, 2026 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 6, 2026 forward, most recent session Sep 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PONO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PONO share price history
