Andretti Acquisition Corp. II (POLE)
NASDAQ: POLE · Real-Time Price · USD
Andretti Acquisition Corp. II currently trades with the ticker symbol POLEU
9.97
0.00 (0.00%)
Dec 3, 2024, 4:00 PM EST - Market closed
POLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.05 | 10.15 | 10.04 | 10.04 | 10.04 | 0.30% | 2,513 |
| Dec 2, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 272 |
| Nov 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 636 |
| Nov 27, 2024 | 10.02 | 10.05 | 10.01 | 10.05 | 10.05 | 0.40% | 14,507 |
| Nov 26, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.17% | 1,420 |
| Nov 25, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.17% | 532 |
| Nov 22, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | - | 211 |
| Nov 21, 2024 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | -0.79% | 654 |
| Nov 20, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 83 |
| Nov 18, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | -0.10% | 250 |
| Nov 15, 2024 | 10.01 | 11.01 | 10.01 | 10.10 | 10.10 | -1.46% | 6,465 |
| Nov 14, 2024 | 10.02 | 10.25 | 9.99 | 10.25 | 10.25 | 2.50% | 30,410 |
| Nov 13, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 551,645 |
| Nov 12, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 5,500 |
| Nov 11, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 100,773 |
| Nov 8, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.40% | 2,318 |
| Nov 7, 2024 | 10.04 | 10.04 | 9.99 | 10.04 | 10.04 | 0.60% | 836 |
| Nov 6, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 30 |
| Nov 5, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Nov 4, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 28 |
| Nov 1, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 26,226 |
| Oct 31, 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.99 | 0.21% | 19,641 |
| Oct 30, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | -0.21% | 3,147 |
| Oct 29, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 5,994 |
| Oct 28, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 1,574 |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.47% | 814 |
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 97 |
| Oct 23, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.07% | 1,447 |
| Oct 22, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 1,000 |
| Oct 21, 2024 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 3,134 |
| Oct 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 808 |
| Oct 17, 2024 | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | -0.20% | 3,938 |
| Oct 16, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 0.30% | 1,773 |
| Oct 15, 2024 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | -0.30% | 2,695 |
| Oct 14, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 0.10% | 3,375 |
| Oct 11, 2024 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | -0.30% | 10,630 |
| Oct 10, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 6,044 |
| Oct 9, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 535,658 |
| Oct 8, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | - | 3,723 |
| Oct 7, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 101,753 |
| Oct 4, 2024 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 0.10% | 526 |
| Oct 3, 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 10.00 | - | 2,352 |
| Oct 2, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 766,373 |
| Oct 1, 2024 | 10.00 | 10.12 | 10.00 | 10.00 | 10.00 | - | 217,721 |
| Sep 30, 2024 | 10.00 | 10.15 | 9.99 | 10.00 | 10.00 | - | 110,495 |
| Sep 27, 2024 | 10.00 | 11.05 | 9.99 | 10.00 | 10.00 | - | 6,662 |
| Sep 26, 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 10.00 | 0.10% | 607,778 |
| Sep 25, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 11,938 |
| Sep 24, 2024 | 10.14 | 10.14 | 9.97 | 9.99 | 9.99 | 0.10% | 260,271 |
| Sep 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 97 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.18% | 15,127 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.18% | 25,529 |
| Sep 18, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 17,406 |
| Sep 17, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.06% | 11,084 |
| Sep 16, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.06% | 11,957 |
| Sep 13, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 5,631 |
| Sep 12, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 1,371 |
| Sep 11, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 819,129 |
| Sep 10, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 120,486 |
| Sep 9, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 377,979 |