Pono Capital Four - Units Stock Price History

NASDAQ: PONOUUSD

10.180.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

PONOU price history at a glance

The price history for Pono Capital Four - Units (PONOU) on this page begins on March 9, 2026, when the stock closed at $9.96; it most recently closed at $10.47 on October 5, 2026. The highest price in this record is $13.00, reached on June 1, 2026; the latest close is 19.5% below that peak. 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: $13.00
Date of high: Jun 1, 2026
Low since 2026: $9.96
Date of low: Mar 9, 2026
52-week high: $13.00
52-week low: $9.96
Last close: $10.47

PONOU returns

1 week

0.00%

1 month

0.00%

3 months

+3.36%

6 months

+4.49%

PONOU price return, excluding dividends.

PONOU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 6, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 5, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 2, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 1, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 30, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 29, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 28, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 25, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 24, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 23, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 22, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 21, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 18, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 17, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 16, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 15, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 14, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 11, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 10, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 9, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 8, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 4, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 3, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 2, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 1, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 31, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 28, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 27, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 26, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 25, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 24, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 21, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 20, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 19, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 18, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 17, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 14, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 13, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 12, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 11, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 10, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 7, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 6, 2026	10.18	10.47	10.18	10.47	+3.87%	200
Aug 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 4, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 3, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 31, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 29, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 27, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 24, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 23, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 22, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 21, 2026	10.14	10.14	10.08	10.08	-0.40%	800
Jul 20, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 16, 2026	10.15	10.15	10.12	10.12	-1.84%	1.40K
Jul 15, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 14, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 13, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 10, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 9, 2026	10.62	10.62	10.31	10.31	+1.78%	800
Jul 8, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 7, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 6, 2026	10.13	10.13	10.13	10.13	0.00%	400
Jul 2, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 1, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 30, 2026	10.13	10.13	10.13	10.13	0.00%	500
Jun 29, 2026	10.13	10.13	10.13	10.13	-0.69%	600
Jun 26, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 25, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 24, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 23, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jun 22, 2026	10.20	10.20	10.20	10.20	+0.69%	200
Jun 18, 2026	10.13	10.13	10.13	10.13	0.00%	200
Jun 17, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 16, 2026	10.12	10.16	10.12	10.13	-1.65%	2.40K
Jun 15, 2026	10.30	10.30	10.30	10.30	+3.21%	100
Jun 12, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jun 11, 2026	9.98	9.98	9.98	9.98	-0.99%	500
Jun 10, 2026	10.11	10.11	10.08	10.08	-2.04%	1.50K
Jun 9, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jun 8, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jun 5, 2026	11.42	13.00	10.20	10.29	+1.48%	3.30K
Jun 4, 2026	10.50	11.38	10.12	10.14	+0.60%	5.50K
Jun 3, 2026	10.19	10.29	10.08	10.08	0.00%	5.80K
Jun 2, 2026	10.09	10.09	10.08	10.08	0.00%	800
Jun 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 29, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 27, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 26, 2026	10.17	10.95	10.05	10.08	+0.40%	8.60K
May 22, 2026	10.04	10.04	10.04	10.04	0.00%	0
May 21, 2026	10.04	10.04	10.04	10.04	0.00%	0
May 20, 2026	10.04	10.04	10.04	10.04	0.00%	0
May 19, 2026	10.04	10.04	10.04	10.04	0.00%	400
May 18, 2026	10.04	10.04	10.04	10.04	-0.20%	600
May 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 12, 2026	10.06	10.10	10.06	10.06	+0.10%	8.10K
May 11, 2026	10.10	10.10	10.05	10.05	-0.50%	25.50K
May 8, 2026	10.10	10.10	10.10	10.10	+0.20%	800
May 7, 2026	10.08	10.08	10.08	10.08	0.00%	5.00K
May 6, 2026	10.09	10.09	10.08	10.08	0.00%	23.90K
May 5, 2026	10.06	10.10	10.01	10.08	+0.60%	573.80K
May 4, 2026	10.02	10.02	10.01	10.02	0.00%	134.90K
May 1, 2026	10.02	10.02	10.02	10.02	0.00%	50.60K
Apr 30, 2026	10.04	10.04	10.02	10.02	0.00%	20.10K
Apr 29, 2026	10.01	10.02	10.01	10.02	-0.10%	3.20K
Apr 28, 2026	10.03	10.03	10.03	10.03	+0.10%	200.00K
Apr 27, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 24, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 23, 2026	10.10	10.10	10.00	10.02	-0.10%	3.30K
Apr 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 21, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 17, 2026	10.03	10.03	10.03	10.03	+0.50%	200
Apr 16, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 15, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 14, 2026	9.98	9.98	9.98	9.98	-0.50%	400
Apr 13, 2026	10.03	10.03	10.03	10.03	0.00%	12.40K
Apr 10, 2026	10.03	10.03	10.03	10.03	+0.10%	100
Apr 9, 2026	10.02	10.02	10.02	10.02	0.00%	300
Apr 8, 2026	10.02	10.02	10.02	10.02	0.00%	9.50K
Apr 7, 2026	10.03	10.03	10.02	10.02	-0.79%	600
Apr 6, 2026	9.98	10.10	9.97	10.10	+1.20%	2.40K
Apr 2, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 1, 2026	9.98	9.99	9.98	9.98	0.00%	205.00K
Mar 31, 2026	9.98	9.98	9.98	9.98	0.00%	212.50K
Mar 30, 2026	9.98	9.98	9.98	9.98	+0.10%	4.60K
Mar 27, 2026	9.98	9.98	9.97	9.97	0.00%	1.50K
Mar 26, 2026	9.97	9.98	9.97	9.97	-0.20%	100.90K
Mar 25, 2026	9.99	9.99	9.98	9.99	+0.10%	10.70K
Mar 24, 2026	9.98	9.98	9.98	9.98	0.00%	1.10K
Mar 23, 2026	9.98	9.99	9.97	9.98	0.00%	39.50K
Mar 20, 2026	9.98	9.98	9.96	9.98	+0.10%	49.00K
Mar 19, 2026	9.96	9.97	9.96	9.97	-0.10%	1.80K
Mar 18, 2026	9.98	9.98	9.98	9.98	0.00%	105.60K
Mar 17, 2026	9.96	9.98	9.96	9.98	0.00%	30.40K
Mar 16, 2026	9.97	9.98	9.97	9.98	+0.20%	223.20K
Mar 13, 2026	9.97	10.00	9.96	9.96	—	3.42M

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