Nasdaq · PONY · stock
Pony AI Inc. (PONY) stock price history
Every Nasdaq trading session of Pony AI Inc. from Nov 27, 2024 to Sep 29, 2026: 459 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
PONY adjusted close, 2024 to 2026
- $24.06
- All time high, 2025
- $24.92
- 52 week high, $6.36 low
- 459
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
PONY key facts
- Pony AI Inc. (PONY) closed at $6.54 on Sep 29, 2026 on Nasdaq.
- PONY's all time high close is $24.06, set on Oct 2, 2025; its all time low close is $4.16 on Apr 22, 2025.
- PONY's 52 week range is $6.36 to $24.92.
- PONY returned -71.2% over the year to Sep 29, 2026.
- Since Nov 27, 2024 PONY returned -46%, -28.1% a year compounded.
- PONY's deepest drawdown was -82.4% from Feb 21, 2025 to Apr 22, 2025.
- DataCedar holds 459 daily sessions of PONY history from Nov 27, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PONY price chart, 2024 to 2026
PONY returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -6.0% |
| 6 months | -28.4% |
| Year to date | -55.3% |
| 1 year | -71.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 27, 2024 | -45.5% |
| Compound annual growth, 1.8 years | -28.1% |
PONY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.06 on Oct 2, 2025
- All time low close
- $4.16 on Apr 22, 2025
- 52 week high
- $24.92 on Oct 2, 2025
- 52 week low
- $6.36 on Jul 13, 2026
- Deepest drawdown
- -82.4% from Feb 21, 2025 to Apr 22, 2025, recovered Oct 2, 2025
- Best single session
- +47.6% on May 6, 2025
- Worst single session
- -20.7% on Jun 3, 2025
- Volatility, 1 year annualised
- 69.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2025, +1%
PONY 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. 2024 starts on Nov 27, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.94 | $17.67 | $6.36 | $6.54 | -54.9% | 784.6M | 186 |
| 2025 | $15.34 | $24.92 | $4.11 | $14.50 | +1.0% | 1.8B | 250 |
| 2024 | $15.00 | $16.32 | $11.90 | $14.35 | n/a | 29.8M | 23 |
PONY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.54 | -7.8% |
| August 2026 | $7.09 | -9.9% |
| July 2026 | $7.87 | +13.2% |
| June 2026 | $6.95 | -30.7% |
| May 2026 | $10.03 | +1.6% |
| April 2026 | $9.87 | +4.6% |
| March 2026 | $9.44 | -34.2% |
| February 2026 | $14.34 | +3.3% |
| January 2026 | $13.88 | -4.3% |
| December 2025 | $14.50 | +6.1% |
| November 2025 | $13.67 | -26.8% |
| October 2025 | $18.68 | -16.9% |
About the PONY data
Daily bars. 459 sessions from Nov 27, 2024 to Sep 29, 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 Jul 13, 2026 forward, most recent session Sep 28, 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 Nov 27, 2024, 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/PONY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PONY share price history
