PONY Stock Prices

Data as of Oct 28, 2026

Last

5.05

Change

-0.02

Open

5.17

Previous

5.07

High

5.17

Low

4.94

Bid

-

Ask

-

Volume

4,953,797

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.836

Hist Vol

0.639

Opt Volume

2,630

Open Int

59,572

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.17	5.17	4.94	5.05	-0.02	4,953,797	2,630	0.836	0.639
Oct 27, 2026	5.05	5.12	4.97	5.07	+0.02	5,492,543	992	0.767	0.649
Oct 26, 2026	5.04	5.13	5.01	5.05	-0.09	2,656,633	1,370	0.966	0.653
Oct 23, 2026	5.12	5.19	5.05	5.14	+0.12	1,942,801	1,407	0.727	0.653
Oct 22, 2026	4.80	5.06	4.78	5.02	-0.02	3,322,736	1,129	0.733	0.653
Oct 21, 2026	5.21	5.25	4.99	5.04	-0.24	3,084,978	1,990	0.730	0.656
Oct 20, 2026	5.03	5.48	5.01	5.28	+0.27	3,679,008	4,718	0.753	0.655
Oct 19, 2026	5.07	5.07	4.94	5.01	+0.08	2,463,059	712	0.759	0.653
Oct 16, 2026	5.13	5.15	4.90	4.93	-0.24	3,228,237	970	0.735	0.655
Oct 15, 2026	5.00	5.17	4.94	5.17	+0.00	4,890,298	2,256	0.700	0.654
Oct 14, 2026	5.42	5.50	5.14	5.17	-0.42	4,902,567	2,442	0.679	0.654
Oct 13, 2026	5.51	5.67	5.50	5.59	-0.15	3,178,651	2,061	0.663	0.652
Oct 12, 2026	6.15	6.15	5.73	5.74	-0.30	5,047,867	2,087	0.755	0.658
Oct 9, 2026	5.82	6.19	5.80	6.04	+0.28	4,630,734	2,952	0.666	0.663
Oct 8, 2026	5.91	5.92	5.71	5.76	-0.31	3,525,664	3,132	0.652	0.663
Oct 7, 2026	6.04	6.11	5.94	6.07	-0.06	3,854,434	1,656	0.680	0.667
Oct 6, 2026	6.20	6.20	6.07	6.13	+0.02	2,803,401	2,131	0.667	0.671
Oct 5, 2026	6.07	6.34	6.03	6.11	+0.04	6,289,279	2,228	0.776	0.671
Oct 2, 2026	6.18	6.24	5.97	6.07	+0.00	5,723,800	2,654	0.628	0.671
Oct 1, 2026	6.52	6.60	6.11	6.24	-0.30	6,498,687	2,037	0.661	0.673
Sep 30, 2026	6.57	6.61	6.48	6.54	+0.00	4,355,907	1,731	0.643	0.672
Sep 29, 2026	6.75	6.78	6.52	6.54	-0.40	4,988,492	1,186	0.685	0.672
Sep 28, 2026	7.12	7.31	6.93	6.94	+0.05	2,974,329	3,014	0.786	0.674
Sep 25, 2026	6.95	7.05	6.78	6.89	-0.20	3,562,693	2,532	0.696	0.674
Sep 24, 2026	7.19	7.45	7.00	7.09	-0.17	3,304,974	1,656	0.678	0.674
Sep 23, 2026	7.19	7.46	7.11	7.26	-0.03	4,912,944	2,645	0.716	0.673
Sep 22, 2026	6.94	7.42	6.88	7.29	+0.41	5,843,364	8,241	0.700	0.675
Sep 21, 2026	6.80	6.92	6.59	6.88	+0.08	4,080,929	1,835	0.738	0.672
Sep 18, 2026	6.91	6.95	6.57	6.81	-0.08	7,733,481	2,333	0.662	0.694
Sep 17, 2026	6.75	6.90	6.67	6.88	+0.33	2,638,270	1,882	0.631	0.694
Sep 16, 2026	6.66	6.76	6.50	6.55	-0.12	2,657,006	1,190	0.695	0.693
Sep 15, 2026	6.62	6.74	6.56	6.67	-0.04	2,579,688	1,642	0.685	0.693
Sep 14, 2026	6.60	6.82	6.59	6.71	+0.09	2,256,739	2,364	0.723	0.702
Sep 11, 2026	6.70	6.82	6.59	6.62	-0.01	2,182,153	924	0.650	0.702
Sep 10, 2026	6.66	6.82	6.61	6.63	-0.13	3,209,570	1,022	0.702	0.702
Sep 9, 2026	7.05	7.14	6.75	6.76	-0.42	3,669,047	1,073	0.657	0.702
Sep 8, 2026	7.15	7.33	7.00	7.18	+0.00	2,934,038	1,738	0.681	0.704
Sep 4, 2026	7.30	7.54	7.28	7.35	+0.14	2,313,630	3,331	0.607	0.703
Sep 3, 2026	7.15	7.25	7.10	7.21	+0.18	3,212,143	1,758	0.644	0.703
Sep 2, 2026	6.84	7.04	6.73	7.03	+0.01	3,806,337	2,166	0.642	0.703
Sep 1, 2026	7.00	7.21	7.00	7.02	-0.07	2,345,180	4,036	0.662	0.703
Aug 31, 2026	7.21	7.26	7.06	7.09	-0.49	5,174,893	2,849	0.665	0.704
Aug 28, 2026	7.58	7.70	7.49	7.58	+0.06	2,317,691	2,658	0.651	0.701
Aug 27, 2026	7.39	7.60	7.29	7.52	+0.24	3,072,116	8,231	0.612	0.702
Aug 26, 2026	7.30	7.42	7.18	7.28	-0.26	6,437,344	1,824	0.662	0.701
Aug 25, 2026	7.55	7.56	7.31	7.54	-0.01	4,065,140	1,954	0.685	0.700
Aug 24, 2026	7.90	7.98	7.40	7.56	-0.68	5,937,770	4,623	0.687	0.700
Aug 21, 2026	7.80	8.33	7.78	8.23	+0.49	3,480,052	11,290	0.701	0.696
Aug 20, 2026	8.00	8.28	7.62	7.75	-0.08	6,777,751	3,448	0.661	0.694
Aug 19, 2026	7.66	8.05	7.45	7.83	+0.08	5,502,365	28,668	0.764	0.695
Aug 18, 2026	7.53	8.19	7.15	7.75	-0.24	6,501,500	11,310	0.677	0.696
Aug 17, 2026	8.16	8.16	7.86	7.98	-0.16	3,576,877	13,500	1.368	0.695
Aug 14, 2026	8.33	8.43	8.08	8.14	-0.19	2,955,431	7,424	1.000	0.697
Aug 13, 2026	8.20	8.40	8.06	8.33	+0.13	2,424,569	2,944	1.033	0.696
Aug 12, 2026	8.46	8.51	8.06	8.20	-0.27	3,059,879	3,409	1.015	0.700
Aug 11, 2026	8.46	8.63	8.41	8.47	+0.01	2,567,590	1,517	0.812	0.700
Aug 10, 2026	8.13	8.54	8.09	8.46	+0.31	4,749,173	3,461	0.850	0.700
Aug 7, 2026	7.99	8.15	7.83	8.15	+0.37	2,198,558	2,416	0.761	0.699
Aug 6, 2026	7.64	7.83	7.54	7.78	-0.03	1,912,252	976	0.847	0.699
Aug 5, 2026	8.00	8.14	7.76	7.81	-0.22	3,748,164	1,619	0.939	0.700
Aug 4, 2026	7.92	8.08	7.82	8.03	-0.02	2,408,812	1,495	0.932	0.699
Aug 3, 2026	7.85	8.13	7.73	8.05	+0.18	2,292,473	2,378	0.888	0.704
Jul 31, 2026	7.99	7.99	7.69	7.87	-0.07	6,897,268	2,298	0.809	0.704
Jul 30, 2026	7.56	8.01	7.55	7.94	+0.28	3,069,988	4,909	0.829	0.704
Jul 29, 2026	7.62	8.02	7.56	7.66	+0.08	5,039,642	3,489	0.928	0.704
Jul 28, 2026	7.32	7.61	7.21	7.58	+0.20	2,881,428	2,860	0.873	0.709

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.