MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PONO — Pono Capital Four, Inc. Class A Ordinary Shares
NasdaqPono Capital Four, Inc. Class A Ordinary Shares
$10.04
+0.01(+0.10%)
- O
- 10.04
- H
- 10.04
- L
- 10.04
- V
- 953.9
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.04
Period Return+0.4%
Period High$18.00
Period Low$0.79
Avg Daily Volume38.6K
Total Trading Days358
PONO — Historical OHLCV Price & Volume Table
Oct 12, 2021 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.01 | +0.10% | 954 | $10.04 | $10.04 $10.04 |
| Oct 2, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.01 | +0.10% | 20,028 | $10.03 | $10.03 $10.03 |
| Sep 14, 2026 | $10.06 | $10.06 | $10.02 | $10.02 | $-0.04 | -0.40% | 437 | $10.04 | $10.02 $10.06 |
| Sep 11, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.03 | +0.30% | 223 | $10.06 | $10.06 $10.06 |
| Sep 9, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.00 | +0.00% | 197 | $10.03 | $10.03 $10.03 |
| Sep 8, 2026 | $10.09 | $10.09 | $10.03 | $10.03 | +$0.00 | +0.00% | 216,910 | $10.03 | $10.03 $10.09 |
| Sep 4, 2026 | $10.03 | $10.07 | $10.02 | $10.03 | +$0.02 | +0.20% | 1,194,869 | $10.03 | $10.02 $10.07 |
| Aug 31, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 208 | $10.01 | $10.01 $10.01 |
| Aug 28, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 119 | $10.01 | $10.01 $10.01 |
| Aug 27, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 227 | $10.01 | $10.01 $10.01 |
| Aug 26, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 6,828 | $10.01 | $10.01 $10.01 |
| Aug 25, 2026 | $10.01 | $10.02 | $10.01 | $10.01 | $-0.01 | -0.10% | 3,366 | $10.01 | $10.01 $10.02 |
| Aug 24, 2026 | $10.03 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 19,891 | $10.02 | $10.02 $10.03 |
| Aug 21, 2026 | $10.02 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 165,035 | $10.02 | $10.02 $10.03 |
| Aug 19, 2026 | $10.03 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 1,693 | $10.02 | $10.02 $10.03 |
| Aug 13, 2026 | $10.03 | $10.04 | $10.02 | $10.02 | $-0.01 | -0.10% | 5,246 | $10.03 | $10.02 $10.04 |
| Aug 12, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.00 | +0.00% | 350,209 | $10.03 | $10.03 $10.03 |
| Aug 10, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.01 | +0.05% | 100,566 | $10.03 | $10.03 $10.03 |
| Aug 7, 2026 | $10.02 | $10.03 | $10.02 | $10.03 | +$0.03 | +0.25% | 100,872 | $10.03 | $10.02 $10.03 |
| Aug 6, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.03 | +0.30% | 21,166 | $10.02 | $10.00 $10.00 |
| Jul 17, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 16, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 15, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 14, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 13, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.01 | +0.10% | 200 | $9.97 | $9.97 $9.97 |
| Jul 10, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 9, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 8, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 7, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 6, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |