Pono Capital Four Stock Price History

NASDAQ: PONOFinanceBlank ChecksUSD

10.040.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

PONO price history at a glance

The price history for Pono Capital Four (PONO) on this page begins on May 4, 2026, when the stock closed at $9.86; it most recently closed at $10.04 on October 5, 2026. The highest price in this record is $10.09, reached on September 7, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.09
Date of high: Sep 7, 2026
Low since 2026: $9.84
Date of low: May 4, 2026
52-week high: $10.09
52-week low: $9.84
IPO year: 2026
Last close: $10.04

PONO returns

1 week

+0.20%

1 month

+0.10%

3 months

+0.80%

PONO price return, excluding dividends.

PONO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.04	10.04	10.04	10.04	0.00%	0
Oct 6, 2026	10.04	10.04	10.04	10.04	0.00%	0
Oct 5, 2026	10.04	10.04	10.04	10.04	+0.10%	1.00K
Oct 2, 2026	10.03	10.03	10.03	10.03	+0.10%	20.00K
Oct 1, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 30, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 29, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 28, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 25, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 24, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 23, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 22, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 21, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 16, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 15, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 14, 2026	10.06	10.06	10.02	10.02	-0.40%	400
Sep 11, 2026	10.06	10.06	10.06	10.06	+0.30%	200
Sep 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 9, 2026	10.03	10.03	10.03	10.03	0.00%	200
Sep 8, 2026	10.09	10.09	10.03	10.03	0.00%	216.90K
Sep 4, 2026	10.03	10.07	10.02	10.03	+0.20%	1.19M
Sep 3, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 2, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 1, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 31, 2026	10.01	10.01	10.01	10.01	0.00%	200
Aug 28, 2026	10.01	10.01	10.01	10.01	0.00%	100
Aug 27, 2026	10.01	10.01	10.01	10.01	0.00%	200
Aug 26, 2026	10.01	10.01	10.01	10.01	0.00%	6.80K
Aug 25, 2026	10.01	10.02	10.01	10.01	-0.10%	3.40K
Aug 24, 2026	10.03	10.03	10.02	10.02	0.00%	19.90K
Aug 21, 2026	10.02	10.03	10.02	10.02	0.00%	165.00K
Aug 20, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 19, 2026	10.03	10.03	10.02	10.02	0.00%	1.70K
Aug 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 14, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 13, 2026	10.03	10.04	10.02	10.02	-0.10%	5.20K
Aug 12, 2026	10.03	10.03	10.03	10.03	0.00%	350.20K
Aug 11, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 10, 2026	10.03	10.03	10.03	10.03	0.00%	100.60K
Aug 7, 2026	10.02	10.03	10.02	10.03	+0.30%	100.90K
Aug 6, 2026	10.00	10.00	10.00	10.00	+0.30%	21.20K
Aug 5, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 4, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 3, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 31, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 30, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 29, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 28, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 27, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 24, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 23, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 22, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 21, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 20, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 17, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 16, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 15, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 14, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 13, 2026	9.97	9.97	9.97	9.97	+0.10%	200
Jul 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 9, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 8, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 7, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 6, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 2, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 1, 2026	9.96	9.96	9.96	9.96	0.00%	9.30K
Jun 30, 2026	9.96	9.98	9.95	9.96	-0.10%	4.40K
Jun 29, 2026	9.98	9.98	9.97	9.97	-0.10%	700
Jun 26, 2026	9.98	9.98	9.98	9.98	0.00%	100
Jun 25, 2026	9.98	9.98	9.98	9.98	+0.10%	100
Jun 24, 2026	9.98	9.98	9.97	9.97	0.00%	200
Jun 23, 2026	9.98	9.98	9.97	9.97	-0.30%	200
Jun 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 18, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 16, 2026	10.00	10.00	10.00	10.00	+0.10%	500
Jun 15, 2026	9.99	9.99	9.99	9.99	+0.60%	800
Jun 12, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 11, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 10, 2026	9.93	9.93	9.93	9.93	-0.30%	300
Jun 9, 2026	9.96	9.96	9.96	9.96	-0.30%	100
Jun 8, 2026	9.99	9.99	9.99	9.99	+0.60%	500
Jun 5, 2026	9.93	9.93	9.93	9.93	+0.20%	700
Jun 4, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jun 3, 2026	9.91	9.91	9.89	9.91	0.00%	1.80K
Jun 2, 2026	9.90	9.91	9.90	9.91	+0.41%	43.70K
Jun 1, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 29, 2026	9.90	9.90	9.87	9.87	-0.10%	2.60K
May 28, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 27, 2026	9.88	9.88	9.88	9.88	-0.10%	500
May 26, 2026	9.89	9.89	9.89	9.89	+0.20%	2.50K
May 22, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 21, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 20, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 19, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 18, 2026	9.87	9.87	9.87	9.87	+0.10%	700
May 15, 2026	9.86	9.86	9.86	9.86	-0.10%	6.90K
May 14, 2026	9.87	9.87	9.87	9.87	0.00%	36.00K
May 13, 2026	9.87	9.87	9.87	9.87	0.00%	12.90K
May 12, 2026	9.87	9.87	9.87	9.87	0.00%	1.40K
May 11, 2026	9.86	9.87	9.86	9.87	+0.10%	31.70K
May 8, 2026	9.86	9.86	9.86	9.86	0.00%	6.00K
May 7, 2026	9.86	9.86	9.85	9.86	0.00%	51.10K
May 6, 2026	9.85	9.86	9.85	9.86	0.00%	869.80K
May 5, 2026	9.85	9.86	9.84	9.86	—	768.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PONO chart for longer ranges.